WILLIS LEASE FINANCE $13.09

down -0.21


24/5/2013 04:24 PM  |  NASDAQ : WLFC  |  Industries : Real Estate and Rental and Leasing / Commercial and Industrial Machinery and Equipment Rental and Leasing
Type:

WLFC historical data

Date Open High Low Close Volume
5/24/2013 13.28 13.28 13.08 13.09 157
5/23/2013 13.22 13.46 13.22 13.30 36
5/22/2013 13.54 13.60 13.24 13.24 305
5/21/2013 13.60 13.63 13.50 13.57 69
5/20/2013 13.55 13.76 13.51 13.59 105
5/17/2013 13.79 13.85 13.55 13.55 127
5/16/2013 13.60 13.83 13.51 13.78 133
5/15/2013 13.60 13.86 13.54 13.63 132
5/14/2013 13.77 13.77 13.62 13.70 171
5/13/2013 13.65 13.76 13.55 13.61 97
5/10/2013 13.68 13.72 13.59 13.71 96
5/9/2013 13.91 13.91 13.55 13.64 166
5/8/2013 14.08 14.20 13.92 13.97 110
5/7/2013 14.20 14.20 14.01 14.08 47
5/6/2013 14.53 14.71 14.20 14.22 66
5/3/2013 14.33 14.50 14.24 14.49 115
5/2/2013 14.12 14.44 14.07 14.19 58
5/1/2013 14.17 14.47 13.96 14.00 185
4/30/2013 14.17 14.24 14.01 14.19 145
4/29/2013 13.97 14.13 13.97 14.12 64
4/26/2013 14.09 14.10 13.96 13.96 85
4/25/2013 14.08 14.08 14.02 14.08 20
4/24/2013 14.05 14.17 14.05 14.10 53
4/23/2013 13.90 14.25 13.86 14.09 76
4/22/2013 14.16 14.16 13.56 13.99 306
4/19/2013 13.91 14.19 13.80 14.16 82
4/18/2013 13.89 14.12 13.89 13.89 52
4/17/2013 14.21 14.36 13.90 13.90 70
4/16/2013 13.99 14.29 13.92 14.15 97
4/15/2013 14.03 14.35 13.90 13.90 193
4/12/2013 14.09 14.19 14.06 14.07 62
4/11/2013 14.39 14.50 14.15 14.19 110
4/10/2013 14.37 14.46 14.22 14.43 130
4/9/2013 14.77 14.77 14.07 14.40 131
4/8/2013 14.91 14.99 14.57 14.76 59
4/5/2013 14.80 14.90 14.77 14.77 214
4/4/2013 15.14 15.40 15.00 15.40 72
4/3/2013 15.09 15.33 15.09 15.21 97
4/2/2013 15.01 15.25 14.85 15.05 92
4/1/2013 15.00 15.12 14.93 14.97 1014
3/28/2013 15.06 15.28 15.01 15.12 322
3/27/2013 15.25 15.27 15.01 15.02 57
3/26/2013 15.54 15.54 15.23 15.30 64
3/25/2013 15.60 15.60 15.44 15.49 65
3/22/2013 15.22 15.62 15.22 15.62 114
3/21/2013 15.33 15.50 15.21 15.22 36
3/20/2013 15.17 15.46 15.09 15.34 101
3/19/2013 15.15 15.21 15.06 15.13 65
3/18/2013 15.88 15.88 15.00 15.03 133
3/15/2013 16.00 16.00 15.81 15.89 468
3/14/2013 16.02 16.02 15.81 15.99 40
3/13/2013 16.14 16.14 15.96 16.00 117
3/12/2013 16.14 16.18 15.91 16.08 84
3/11/2013 15.98 16.20 15.98 16.14 90
3/8/2013 15.44 16.28 15.44 16.12 155
3/7/2013 15.05 15.31 15.05 15.31 21
3/6/2013 15.25 15.25 15.00 15.13 30
3/5/2013 15.20 15.24 15.08 15.16 40
3/4/2013 15.00 15.20 15.00 15.17 21
3/1/2013 15.00 15.05 15.00 15.01 43
2/28/2013 15.00 15.05 15.00 15.01 43
2/27/2013 14.92 15.15 14.92 15.04 41
2/26/2013 15.00 15.10 14.91 15.01 19
2/25/2013 15.14 15.19 14.96 14.98 73
2/22/2013 15.11 15.15 14.99 15.14 44
2/21/2013 14.95 15.08 14.94 15.00 34
2/20/2013 15.08 15.13 14.96 14.98 133
2/19/2013 15.16 15.19 15.01 15.08 68
2/15/2013 15.10 15.15 15.10 15.10 85
2/14/2013 14.92 15.16 14.92 15.11 59
2/13/2013 15.06 15.24 15.06 15.09 59
2/12/2013 14.97 15.00 14.91 15.00 174
2/11/2013 14.77 14.95 14.70 14.91 189
2/8/2013 14.64 14.75 14.58 14.73 276
2/7/2013 14.57 14.60 14.54 14.58 31
2/6/2013 14.54 14.56 14.52 14.55 34
2/5/2013 14.59 14.70 14.58 14.63 29
2/4/2013 14.81 14.85 14.74 14.75 53
2/1/2013 14.80 14.85 14.65 14.80 59
1/31/2013 14.80 14.80 14.72 14.73 120
1/30/2013 14.83 14.83 14.71 14.71 26
1/29/2013 14.84 14.84 14.76 14.80 53
1/28/2013 14.77 14.84 14.68 14.81 98
1/25/2013 14.75 14.84 14.69 14.82 76
1/24/2013 14.69 14.75 14.64 14.75 52
1/23/2013 14.70 14.75 14.62 14.68 129
1/22/2013 14.70 14.70 14.65 14.69 94
1/18/2013 14.65 14.70 14.63 14.67 47
1/17/2013 14.70 14.70 14.70 14.70 21
1/16/2013 14.70 14.70 14.60 14.64 31
1/15/2013 14.60 14.73 14.60 14.66 65
1/14/2013 14.75 14.75 14.68 14.70 62
1/11/2013 14.74 14.74 14.62 14.66 178
1/10/2013 14.72 14.72 14.67 14.70 85
1/9/2013 14.75 14.75 14.53 14.64 72
1/8/2013 14.56 14.71 14.55 14.71 52
1/7/2013 14.75 14.75 14.52 14.68 99
1/4/2013 14.69 14.74 14.67 14.72 116
1/3/2013 14.68 14.75 14.56 14.65 169
1/2/2013 14.74 14.74 14.45 14.61 412
Marketplace
Trading Center