$24.70 +0.04 (%) Willis Lease Finance Corp - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WLFC historical data

Date Open High Low Close Volume
5/27/201624.6424.9124.1524.7018,236
5/26/201624.6324.8422.5224.6616,009
5/25/201624.6424.8024.0024.6115,808
5/24/201624.6324.8724.0524.5918,095
5/23/201624.7024.8824.3924.4819,665
5/20/201623.9124.9323.7724.6814,504
5/19/201623.6024.1523.4223.9517,816
5/18/201622.9023.8222.9023.6813,440
5/17/201622.6023.3722.3223.3322,360
5/16/201622.1922.7622.1122.2924,001
5/13/201623.0023.3422.0422.1143,199
5/12/201623.5123.9023.0023.1143,592
5/11/201623.5524.2323.5023.6935,586
5/10/201623.4123.9423.4123.4523,913
5/9/201624.3324.3322.8323.3238,699
5/6/201624.6324.7824.1724.4821,092
5/5/201624.5824.7924.5824.7521,687
5/4/201624.0624.7924.0624.5821,650
5/3/201624.2124.2724.0024.1522,403
5/2/201624.4124.5424.2424.3020,452
4/29/201624.6224.7924.1824.1821,257
4/28/201624.7724.8424.4424.6831,716
4/27/201624.4424.8424.3224.7227,332
4/26/201624.7324.9024.5924.7018,461
4/25/201624.8124.9324.3524.7321,749
4/22/201624.8425.0024.3524.6924,041
4/21/201624.9024.9524.3424.8426,676
4/20/201624.8724.9724.4524.9518,521
4/19/201624.8425.0024.6724.7333,561
4/18/201624.6725.6722.1724.9889,061
4/15/201623.6624.7222.8724.6723,001
4/14/201623.2723.7221.7923.7117,681
4/13/201621.8523.3221.8523.2733,770
4/12/201621.5521.8321.5021.8212,193
4/11/201621.4721.5921.4721.5010,497
4/8/201621.5621.5921.4621.4715,231
4/7/201621.5321.5421.3821.529,659
4/6/201621.5421.7021.4821.5713,203
4/5/201621.5621.5821.4221.5115,565
4/4/201621.6121.7121.5121.5617,905
4/1/201621.6021.8121.5321.617,017
3/31/201621.6521.7421.5221.596,127
3/30/201621.9021.9021.5821.687,342
3/29/201621.8522.1521.7321.8418,134
3/28/201622.1322.1921.8622.019,202
3/24/201622.1122.1921.9822.167,733
3/23/201622.0122.1821.8522.1312,290
3/22/201622.1122.2121.8522.1012,247
3/21/201622.0122.2422.0122.174,717
3/18/201621.8022.3521.8022.187,131
3/17/201621.5722.0021.5721.957,138
3/16/201621.2921.6721.2921.573,147
3/15/201621.1921.2021.0221.163,818
3/14/201621.0021.2920.8521.246,771
3/11/201620.8321.5920.8321.009,366
3/10/201621.0021.6620.3520.5210,047
3/9/201620.6921.2420.5720.874,979
3/8/201620.4320.9620.2220.498,751
3/7/201619.6019.8019.4719.807,439
3/4/201621.7921.9819.5119.9227,228
3/3/201621.4721.8921.3821.7718,651
3/2/201621.0821.8921.0821.7113,782
3/1/201620.0021.4420.0021.1117,547
2/29/201619.4619.9919.4619.885,249
2/26/201619.6819.9519.0819.6910,004
2/25/201619.2319.6818.8119.3611,433
2/24/201619.2920.0018.6519.1415,611
2/23/201619.0219.9918.3519.4520,295
2/22/201618.2519.2818.2519.186,066
2/19/201617.9818.3817.9818.126,898
2/18/201618.2718.2717.9617.964,420
2/17/201618.5118.7017.7017.956,093
2/16/201617.7817.8617.6017.733,531
2/12/201617.6217.8017.5117.553,465
2/11/201617.7317.7317.4317.566,286
2/10/201617.6917.9617.6917.707,703
2/9/201617.6217.6917.5617.6110,434
2/8/201617.5818.0017.5517.857,323
2/5/201617.7317.9017.6917.742,881
2/4/201618.0418.0417.6617.846,527
2/3/201617.6318.2017.6318.003,411
2/2/201617.5317.8417.5317.687,048
2/1/201617.6417.8517.6117.6914,161
1/29/201617.7217.9517.6217.7112,688
1/28/201617.8717.8717.6017.747,771
1/27/201617.9718.0917.5117.75177,490
1/26/201618.0018.3017.8618.1190,628
1/25/201618.0718.9517.9918.157,230
1/22/201618.2118.8717.9718.077,429
1/21/201618.2318.2517.9318.038,343
1/20/201618.0018.1917.7618.1424,248
1/19/201618.9119.2218.1418.1412,649
1/15/201618.9419.0918.7418.8811,204
1/14/201619.4819.4919.0219.214,855
1/13/201619.9919.9919.4019.427,305
1/12/201619.6219.9819.2219.827,805
1/11/201619.4519.7019.0119.6213,040
1/8/201619.3919.9219.0119.3110,477
1/7/201620.2020.5719.3719.837,205
1/6/201620.0821.0020.0220.417,980
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center