$25.79 +0.33 (%) Willis Lease Finance Corp - NASDAQ

Dec. 8, 2016 | 01:05 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
12/7/201625.1825.7725.0125.4616,149
12/6/201625.7426.0025.0825.5819,135
12/5/201625.8426.3325.3325.5825,212
12/2/201625.7926.4625.3725.9214,937
12/1/201627.0027.0025.8126.0013,636
11/30/201626.8327.0026.4826.7910,560
11/29/201626.7127.0026.6126.7212,489
11/28/201626.4427.0025.0126.9220,087
11/25/201626.9526.9526.0126.4217,602
11/23/201626.3127.0025.9326.9816,004
11/22/201626.3226.7026.2226.4917,409
11/21/201626.1126.5125.4226.3224,000
11/18/201626.7026.8025.5626.2823,305
11/17/201626.6926.9025.8926.8013,862
11/16/201626.7227.0026.5526.9514,141
11/15/201626.7726.9026.5826.7422,327
11/14/201627.0127.2026.2827.0027,135
11/11/201626.0027.2525.7027.0740,152
11/10/201627.4427.4726.5027.0942,292
11/9/201626.3427.4723.8427.2326,013
11/8/201625.7926.8725.7826.3814,761
11/7/201626.0726.6925.7726.4020,713
11/4/201625.7326.5225.4726.3916,292
11/3/201626.1526.4625.3625.9223,888
11/2/201626.4226.6326.1526.2511,460
11/1/201626.4026.8725.9826.4913,893
10/31/201626.4627.0025.7826.6113,507
10/28/201626.7326.9726.3826.739,833
10/27/201626.0026.5423.9326.3422,756
10/26/201626.7926.8225.9626.0520,360
10/25/201626.6327.3926.6326.769,960
10/24/201626.8427.0926.1126.6124,999
10/21/201626.7727.0726.7727.0520,078
10/20/201626.5027.0026.5026.9220,165
10/19/201626.0826.9725.6026.8817,650
10/18/201626.0026.3522.8926.0829,446
10/17/201625.8126.0025.1325.9420,784
10/14/201625.7025.9825.1125.9316,435
10/13/201625.0525.8624.5525.7026,290
10/12/201625.2525.7025.2525.5912,715
10/11/201625.2225.4224.6625.1922,507
10/10/201625.0125.4925.0125.2817,304
10/7/201624.5825.1824.5825.0620,324
10/6/201623.8024.8323.4124.7829,370
10/5/201624.3324.5024.3124.3811,781
10/4/201623.8124.2523.8124.1422,700
10/3/201623.6824.0023.6823.8925,267
9/30/201623.3723.9022.3523.7721,677
9/29/201623.2523.6823.0123.1721,324
9/28/201622.8023.2922.7423.2428,407
9/27/201622.7623.0022.7322.8013,954
9/26/201622.7323.0522.7322.7723,983
9/23/201622.7923.0922.6022.9737,683
9/22/201622.6723.0022.4322.8118,840
9/21/201622.4522.6922.2922.5913,932
9/20/201622.5222.9322.2822.3526,734
9/19/201622.1922.6822.1522.5539,024
9/16/201622.6522.6521.9422.3458,492
9/15/201622.4022.7222.2522.7017,496
9/14/201622.6322.7522.2622.4048,616
9/13/201622.5622.7522.3322.5765,459
9/12/201622.3522.8622.3522.6729,306
9/9/201622.4022.5622.1822.3250,395
9/8/201621.9722.6321.9722.4843,730
9/7/201621.7122.4221.7122.2850,332
9/6/201621.9922.6221.7822.13135,783
9/2/201625.0825.2021.6322.32183,244
9/1/201625.3626.3625.2026.1612,514
8/31/201624.4325.6624.3425.5952,148
8/30/201623.3924.7723.0124.4938,720
8/29/201624.5424.8723.1823.5225,581
8/26/201625.8126.4524.5924.6122,635
8/25/201626.0926.2925.5825.8216,292
8/24/201626.9926.9926.0926.0916,280
8/23/201626.9327.5126.8926.9621,748
8/22/201626.8727.2026.7626.9710,838
8/19/201626.8627.0026.6326.9912,724
8/18/201626.9527.0026.5426.946,107
8/17/201627.0227.0326.8226.956,432
8/16/201626.8527.0426.7726.9416,921
8/15/201626.3926.9926.3926.998,791
8/12/201626.1226.5126.1226.268,543
8/11/201626.1626.3126.0126.1217,005
8/10/201626.8526.8526.1126.124,230
8/9/201626.7826.8526.7426.845,247
8/8/201626.6126.8526.4826.846,840
8/5/201626.6026.8426.2626.627,136
8/4/201626.2726.8226.2726.635,327
8/3/201626.2626.8426.2326.717,651
8/2/201626.5026.5026.2526.254,913
8/1/201627.2827.3726.2726.5511,643
7/29/201627.0727.0926.8727.0010,239
7/28/201626.1827.0026.1827.0013,832
7/27/201626.0926.4125.9426.169,506
7/26/201625.7726.2025.7726.0615,275
7/25/201625.6426.1625.5025.8814,018
7/22/201626.2826.2825.5225.706,643
7/21/201626.3626.3626.0026.1310,567
7/20/201626.4626.8526.1226.3110,986
7/19/201626.8626.8626.2526.3913,824
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center