Woodlands Financial Services Company - Price History
Stock symbol WDFN is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for WDFN (Woodlands Financial Services Company)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $20.50 | $20.50 |
| December 2023 | $20.50 | $20.50 |
| November 2023 | $19.70 | $19.70 |
| October 2023 | $20.20 | $20.20 |
| September 2023 | $22.50 | $22.50 |
| August 2023 | $23.90 | $23.90 |
| July 2023 | $22.70 | $22.99 |
| June 2023 | $19.55 | $19.80 |
| May 2023 | $20.14 | $20.40 |
| April 2023 | $21.93 | $22.50 |
| March 2023 | $23.89 | $24.51 |
| February 2023 | $26.83 | $27.53 |
| January 2023 | $28.46 | $29.50 |
| December 2022 | $26.53 | $27.50 |
| November 2022 | $27.74 | $28.75 |
| October 2022 | $26.73 | $28 |
| September 2022 | $26.78 | $28.05 |
| August 2022 | $30.50 | $31.95 |
| July 2022 | $27.92 | $29.50 |
| June 2022 | $28.39 | $30 |
| May 2022 | $28.39 | $30 |
| April 2022 | $28.11 | $29.99 |
| March 2022 | $28.65 | $30.56 |
| February 2022 | $28.92 | $30.85 |
| January 2022 | $29.74 | $32 |
| December 2021 | $29.10 | $31.32 |
| November 2021 | $28.48 | $30.65 |
| October 2021 | $27.81 | $30.20 |
| September 2021 | $27.56 | $29.92 |
| August 2021 | $28.46 | $30.90 |
| July 2021 | $28.77 | $31.50 |
| June 2021 | $28.77 | $31.50 |
| May 2021 | $28.63 | $31.35 |
| April 2021 | $29.12 | $32.15 |
| March 2021 | $29.64 | $32.72 |
| February 2021 | $31.62 | $34.90 |
| January 2021 | $29.21 | $32.50 |
| December 2020 | $24.62 | $27.40 |
| November 2020 | $25.16 | $28 |
| October 2020 | $21.97 | $24.70 |
| September 2020 | $22.02 | $24.75 |
| August 2020 | $22.02 | $24.75 |
| July 2020 | $22.01 | $25 |
| June 2020 | $22.10 | $25.10 |
| May 2020 | $25.53 | $29 |
| April 2020 | $21.33 | $24.50 |
| March 2020 | $20.46 | $23.50 |
| February 2020 | $29.17 | $33.50 |
| January 2020 | $30.25 | $35 |
| December 2019 | $28.09 | $32.50 |
| November 2019 | $29.38 | $34 |
| October 2019 | $26.57 | $31 |
| September 2019 | $26.18 | $30.55 |
| August 2019 | $27.21 | $31.75 |
| July 2019 | $25.49 | $30 |
| June 2019 | $25.11 | $29.55 |
| May 2019 | $25.49 | $30 |
| April 2019 | $25.91 | $30.75 |
| March 2019 | $24.52 | $29.10 |
| February 2019 | $24.86 | $29.50 |
| January 2019 | $24.22 | $29 |
| December 2018 | $24.09 | $28.85 |
| November 2018 | $25.57 | $30.84 |
| October 2018 | $25.30 | $30.75 |
| September 2018 | $25.54 | $31.05 |
| August 2018 | $26.74 | $32.50 |
| July 2018 | $25.32 | $31 |
| June 2018 | $25.32 | $31 |
| May 2018 | $26.95 | $33 |
| April 2018 | $24.48 | $30.20 |
| March 2018 | $25.94 | $32 |
| February 2018 | $25.26 | $31.16 |
| January 2018 | $25.76 | $32 |
| December 2017 | $22.94 | $28.50 |
| November 2017 | $23.94 | $29.75 |
| October 2017 | $22.57 | $28.25 |
| September 2017 | $22.13 | $27.70 |
| August 2017 | $21.86 | $27.36 |
| July 2017 | $22.16 | $27.95 |
| June 2017 | $22.48 | $28.35 |
| May 2017 | $22.60 | $28.50 |
| April 2017 | $23.14 | $29.39 |
| March 2017 | $25.89 | $32.89 |
| February 2017 | $23.62 | $30 |
| January 2017 | $23.44 | $30 |
| December 2016 | $21.62 | $27.66 |
| November 2016 | $19.93 | $25.50 |
| October 2016 | $20.01 | $25.80 |
| September 2016 | $18.15 | $23.40 |
| August 2016 | $17.84 | $23 |
| July 2016 | $17.94 | $23.33 |
| June 2016 | $17.11 | $22.25 |
| May 2016 | $17.11 | $22.25 |
| April 2016 | $16.08 | $21.10 |
| March 2016 | $16.57 | $21.75 |
| February 2016 | $17.53 | $23 |
| January 2016 | $19.65 | $26 |
| December 2015 | $20.14 | $26.65 |
| November 2015 | $16.44 | $43.50 |
| October 2015 | $16.29 | $43.50 |
| September 2015 | $16.08 | $42.95 |
| August 2015 | $16.10 | $43 |
| July 2015 | $15.31 | $41.25 |
| June 2015 | $15.40 | $41.50 |
| May 2015 | $15.59 | $42 |
| April 2015 | $15.54 | $42.25 |
| March 2015 | $15.76 | $42.85 |
| February 2015 | $15.64 | $21.25 |
| January 2015 | $15.50 | $42.50 |
| December 2014 | $15.50 | $42.50 |
| November 2014 | $15.31 | $42 |
| October 2014 | $15.18 | $42 |
| September 2014 | $15.18 | $42 |
| August 2014 | $15.18 | $42 |
| July 2014 | $15.16 | $42.35 |
| June 2014 | $15.36 | $42.90 |
| May 2014 | $15.58 | $43.50 |
| April 2014 | $15.33 | $21.60 |
| March 2014 | $15.33 | $43.20 |
| February 2014 | $15.44 | $43.50 |
| January 2014 | $15.35 | $43.60 |
| December 2013 | $15.33 | $43.55 |
| November 2013 | $15.40 | $43.75 |
| October 2013 | $15.27 | $43.75 |
| September 2013 | $15.36 | $44 |
| August 2013 | $15.40 | $22.06 |
| July 2013 | $15.27 | $44.13 |
| June 2013 | $15.27 | $44.13 |
| May 2013 | $15.22 | $44 |
| April 2013 | $15.44 | $45 |
| March 2013 | $14.41 | $42 |
| February 2013 | $14.41 | $42 |
| January 2013 | $14.11 | $41.50 |
| December 2012 | $12.92 | $37.99 |
| November 2012 | $13.60 | $40 |
| October 2012 | $14.46 | $42.90 |
| September 2012 | $12.81 | $38 |
| August 2012 | $11.80 | $35 |
| July 2012 | $11.68 | $17.50 |
| June 2012 | $11.68 | $17.50 |
| May 2012 | $11.68 | $35 |
| April 2012 | $11.33 | $34.25 |
| March 2012 | $11.58 | $35 |
| February 2012 | $11.24 | $34 |
| January 2012 | $11.80 | $36 |
| December 2011 | $16.47 | $25.12 |
| November 2011 | $16.47 | $50.25 |
| October 2011 | $11.13 | $34.25 |
| September 2011 | $10.40 | $32 |
| August 2011 | $9.75 | $30 |
| July 2011 | $9.37 | $29.10 |
| June 2011 | $10.09 | $31.35 |
| May 2011 | $9.98 | $31 |
| April 2011 | $10.20 | $31.96 |
| March 2011 | $10.08 | $31.60 |
| February 2011 | $10.05 | $15.75 |
| January 2011 | $9.96 | $31.50 |
| December 2010 | $8.86 | $28 |
| November 2010 | $9.96 | $31.49 |
| October 2010 | $7.44 | $23.75 |
| September 2010 | $8.45 | $13.50 |
| August 2010 | $8.46 | $27 |
| July 2010 | $7.32 | $23.60 |
| June 2010 | $7.60 | $24.50 |
| May 2010 | $7.60 | $24.50 |
| April 2010 | $7.83 | $25.50 |
| March 2010 | $9.68 | $31.50 |
| February 2010 | $5.32 | $17.32 |
| January 2010 | $5.61 | $18.50 |
| December 2009 | $5.46 | $18 |
| November 2009 | $5.91 | $19.50 |
| October 2009 | $5 | $16.50 |
| September 2009 | $5.08 | $17 |
| August 2009 | $5.30 | $17.75 |
| July 2009 | $5.09 | $17.30 |
| June 2009 | $5.03 | $17.10 |
| May 2009 | $5.74 | $19.50 |
| April 2009 | $4.93 | $16.75 |
| March 2009 | $4.72 | $16.25 |
| February 2009 | $5.66 | $19.50 |
| January 2009 | $6.46 | $22.25 |
| December 2008 | $6.60 | $23 |
| November 2008 | $6.89 | $24 |
| October 2008 | $7.25 | $25.50 |
| September 2008 | $7.72 | $27.15 |
| August 2008 | $7.72 | $27.15 |
| July 2008 | $7.88 | $27.75 |
| June 2008 | $7.68 | $27.25 |
| May 2008 | $7.82 | $27.75 |
| April 2008 | $7.26 | $25.75 |
| March 2008 | $7.34 | $26.30 |
| February 2008 | $9.80 | $35.10 |
| January 2008 | $10.02 | $36.15 |
| December 2007 | $10.56 | $38.10 |
| November 2007 | $10.70 | $38.60 |
| October 2007 | $10.81 | $39 |
| September 2007 | $11.43 | $41.50 |
| August 2007 | $12.12 | $44 |
| July 2007 | $12.27 | $44.80 |
| June 2007 | $12.33 | $45 |
| May 2007 | $12.60 | $46 |
| April 2007 | $12.80 | $47 |
| March 2007 | $13.01 | $47.75 |
| February 2007 | $13.09 | $48.05 |
| January 2007 | $13.61 | $49.97 |
| November 2006 | $13.42 | $49.50 |
| October 2006 | $12.81 | $47.50 |
| September 2006 | $12.61 | $46.75 |
| July 2006 | $12.20 | $45.50 |
| June 2006 | $12.23 | $45.60 |
| May 2006 | $11.80 | $44 |
| March 2006 | $12.01 | $45 |
| February 2006 | $12.54 | $47 |
| January 2006 | $11.15 | $42 |
| December 2005 | $9.89 | $37.25 |
| November 2005 | $9.56 | $36 |
| October 2005 | $10.09 | $38 |
| September 2005 | $9.49 | $36 |
| August 2005 | $9.43 | $35.76 |
| July 2005 | $9.56 | $36.25 |
| May 2005 | $9.71 | $37.10 |
| April 2005 | $9.69 | $37 |
| March 2005 | $9.60 | $36.90 |
| February 2005 | $9.62 | $37 |
| January 2005 | $9.62 | $37.25 |
| December 2004 | $9.36 | $36.25 |
| November 2004 | $9.30 | $36 |
| October 2004 | $9.43 | $36.75 |
| September 2004 | $9.24 | $36.01 |
| August 2004 | $9.49 | $37 |
| July 2004 | $8.72 | $34 |
| June 2004 | $8.54 | $33.51 |
| May 2004 | $8.49 | $33.30 |
| April 2004 | $8.48 | $33.50 |
| March 2004 | $8.44 | $33.35 |
| February 2004 | $8.35 | $33 |
| January 2004 | $7.80 | $31 |
| December 2003 | $7.55 | $30 |
| October 2003 | $7.50 | $30 |
| August 2003 | $6.93 | $27.75 |
| July 2003 | $6.87 | $27.50 |
| June 2003 | $6.27 | $25.25 |
| March 2003 | $5.90 | $23.95 |
| February 2003 | $5.99 | $24.30 |
| November 2002 | $5.02 | $20.51 |
| October 2002 | $5.11 | $21 |
| September 2002 | $4.74 | $19.50 |
| July 2002 | $5.08 | $21 |
| June 2002 | $4.84 | $20 |
| May 2002 | $4.35 | $18 |
| March 2002 | $3.55 | $14.75 |
| February 2002 | $3.07 | $12.76 |
| December 2001 | $3.03 | $12.65 |
| November 2001 | $3.17 | $13.25 |
| October 2001 | $3.15 | $13.20 |
| July 2001 | $3.09 | $13 |
| May 2001 | $3.09 | $26 |
| February 2001 | $3.08 | $26 |
| January 2001 | $3.14 | $26.50 |
| December 2000 | $2.92 | $24.75 |
| November 2000 | $3.07 | $26 |
| October 2000 | $3.18 | $27 |
| September 2000 | $3.30 | $28 |
| August 2000 | $3.42 | $29 |
| June 2000 | $3.82 | $32.50 |
| May 2000 | $3.81 | $32.38 |
| April 2000 | $3.87 | $33 |
| March 2000 | $3.76 | $32 |
| February 2000 | $3.70 | $31.50 |
| January 2000 | $3.63 | $31 |
| December 1999 | $3.87 | $33 |
| October 1999 | $3.73 | $31.88 |
| September 1999 | $3.86 | $33 |
| June 1999 | $3.74 | $32 |
| May 1999 | $3.79 | $32.50 |
| March 1999 | $3.58 | $30.75 |
| February 1999 | $3.58 | $30.75 |
| January 1999 | $3.55 | $30.50 |
| December 1998 | $3.66 | $31.50 |
| September 1998 | $3.47 | $29.90 |
| August 1998 | $3.46 | $29.75 |
| July 1998 | $3.25 | $28 |
| June 1998 | $3.06 | $26.38 |
| May 1998 | $2.92 | $25.12 |
| April 1998 | $2.90 | $25 |
| March 1998 | $2.91 | $25.12 |
| January 1998 | $2.89 | $25 |
| December 1997 | $2.77 | $24 |
| November 1997 | $2.89 | $25 |
| October 1997 | $2.89 | $25 |
| September 1997 | $2.79 | $24.12 |
| August 1997 | $2.79 | $24.12 |
| July 1997 | $2.68 | $23.25 |
WDFN
Price: $20.50
52 week price:
Dividend Yield: 5.93%
5-year range yield:
Forward Dividend Yield: 5.66%
Payout Ratio: 51.33%
Payout Ratio Range:
Dividend Per Share: 1.16 USD
Earnings Per Share: 2.26 USD
P/E Ratio: 5.49
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Volume: 1678
Market Capitalization: 47.1 million
Average Dividend Frequency: 4
Years Paying Dividends: 24
DGR3: 2.55%
DGR5: 6.16%
DGR10: 5.69%
DGR20: 10.05%