$20.86 -0.05 (%) Willis Lease Finance Corp - NASDAQ

Jan. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WLFC historical data

Date Open High Low Close Volume
1/29/201521.0621.0620.8120.864,724
1/28/201521.2021.2920.8620.916,604
1/27/201521.2721.4121.0521.107,797
1/26/201521.1721.4121.0021.215,538
1/23/201521.1521.3320.9521.0410,755
1/22/201521.1521.2221.0021.227,615
1/21/201521.0321.1820.9621.107,387
1/20/201521.2421.2421.0821.095,681
1/16/201521.3221.3521.1721.224,137
1/15/201521.3321.3820.9521.385,544
1/14/201521.1321.1420.9621.0216,346
1/13/201521.3021.3021.1621.246,378
1/12/201521.3221.3221.1121.209,425
1/9/201521.4021.4221.3021.335,255
1/8/201521.1721.6021.1721.429,189
1/7/201521.3621.5221.1121.3213,091
1/6/201521.4821.6221.2621.4014,983
1/5/201521.4521.6021.3921.486,996
1/2/201521.9321.9521.4421.629,191
12/31/201421.9222.1021.7021.9017,657
12/30/201421.9321.9321.8021.923,217
12/29/201421.7821.9621.7221.9313,080
12/26/201421.7021.9421.6121.944,510
12/24/201421.6721.7221.6121.694,631
12/23/201421.6921.7321.5021.736,196
12/22/201421.4821.7221.4021.6031,974
12/19/201421.5921.5921.3521.5022,956
12/18/201421.5321.5621.3521.5416,404
12/17/201421.4221.4421.3121.3622,763
12/16/201421.4121.5021.3621.4910,975
12/15/201421.3821.4721.3621.474,076
12/12/201421.5121.6821.3021.398,301
12/11/201421.4921.6321.4021.516,628
12/10/201421.6421.7021.3821.4116,809
12/9/201421.5721.7121.3421.716,605
12/8/201421.6921.7221.3621.496,989
12/5/201421.3721.6721.3721.6011,902
12/4/201421.5421.6921.4121.6916,997
12/3/201421.5821.7021.5121.679,683
12/2/201421.6521.8321.6021.619,590
12/1/201421.6621.8221.5121.6613,922
11/28/201421.9522.0721.7921.793,838
11/26/201422.0822.0821.7021.876,204
11/25/201421.7922.0921.6221.8812,629
11/24/201421.7021.8221.5621.8024,788
11/21/201421.9321.9721.6521.857,367
11/20/201422.2122.2121.8521.985,747
11/19/201421.8022.2121.6622.059,824
11/18/201421.7121.8221.6121.7617,781
11/17/201421.8021.8021.5121.6127,541
11/14/201421.6321.8421.6021.607,474
11/13/201421.5821.6421.5121.6310,634
11/12/201421.1921.5521.1921.5526,174
11/11/201421.0121.1920.8921.1417,876
11/10/201421.3121.8921.0021.0016,831
11/7/201421.4021.7621.2321.3011,754
11/6/201421.5921.9421.1521.2613,749
11/5/201422.0122.0121.2621.7515,402
11/4/201421.6922.4821.5021.7510,800
11/3/201422.5222.7421.5021.7416,696
10/31/201422.5222.8722.0322.8119,934
10/30/201422.9122.9122.4022.427,721
10/29/201422.0722.8522.0722.518,966
10/28/201422.1722.5621.8221.9210,647
10/27/201421.8822.5021.7722.1812,680
10/24/201421.4821.9421.4821.738,389
10/23/201420.9521.5420.4521.5412,148
10/22/201420.5020.8420.2420.847,265
10/21/201420.4220.5020.3520.474,927
10/20/201420.4120.4820.0020.489,727
10/17/201420.5820.5820.3320.535,987
10/16/201419.8320.7519.7020.5734,183
10/15/201420.0720.0719.5619.8816,741
10/14/201420.0020.3220.0020.2713,725
10/13/201419.9720.0619.8220.0219,637
10/10/201420.0020.1420.0020.0314,416
10/9/201420.2320.2320.0620.097,185
10/8/201420.1520.2320.1020.238,577
10/7/201420.2020.2620.1120.146,613
10/6/201420.4520.4920.3120.356,115
10/3/201420.4820.5020.3020.4614,322
10/2/201420.3220.4920.1120.4813,601
10/1/201420.5120.5220.1820.2620,562
9/30/201420.5120.6520.4120.5216,273
9/29/201420.3720.5920.3620.5915,673
9/26/201420.6720.7520.5620.629,177
9/25/201420.6520.8320.6520.668,056
9/24/201420.6020.8220.5520.7824,095
9/23/201420.9620.9720.6620.7114,844
9/22/201421.1521.2720.7620.9731,142
9/19/201421.6221.6721.2721.2718,042
9/18/201421.6021.6621.4221.6112,122
9/17/201421.8021.8821.5321.5913,610
9/16/201421.9822.0021.8221.8211,393
9/15/201421.9922.4721.9922.1313,274
9/12/201421.5122.2921.5122.1021,208
9/11/201421.5822.1521.4321.6412,867
9/10/201421.6021.7921.4021.4319,309
9/9/201421.7522.0621.4021.489,902
9/8/201421.6222.1321.4121.7412,876
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center