Willis Lease Finance Corp $22.26

down -0.18


27/8/2014 09:56 AM  |  NASDAQ : WLFC  
Industries : Diversified Services / Rental & Leasing Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WLFC historical data

Date Open High Low Close Volume
8/26/201423.0723.0722.3222.449,739
8/25/201423.1023.2222.7723.0512,895
8/22/201423.3723.3823.0223.077,219
8/21/201423.0623.3123.0223.2713,814
8/20/201422.7923.1922.7522.9313,784
8/19/201422.7723.1022.6022.8922,703
8/18/201423.2323.5022.4622.8425,996
8/15/201423.3023.5022.8723.3026,308
8/14/201422.8623.3422.8623.2015,525
8/13/201422.9623.1922.7322.9721,036
8/12/201422.6523.1522.6022.7418,788
8/11/201422.2223.2622.2222.7829,291
8/8/201421.8922.7021.3722.2927,956
8/7/201421.6522.7721.6522.1636,485
8/6/201420.9321.6120.9321.6031,960
8/5/201421.4321.9320.3921.1160,455
8/4/201422.2522.4021.0521.6156,902
8/1/201422.8523.1322.0822.4123,419
7/31/201423.0123.1022.6422.7820,295
7/30/201423.6323.6323.1923.2424,714
7/29/201423.2523.8223.1723.5113,469
7/28/201424.2724.4522.8223.2255,932
7/25/201424.4624.5024.3524.4543,128
7/24/201424.5024.5024.3024.4721,738
7/23/201424.5024.5524.3624.4923,839
7/22/201424.2524.6724.1124.4920,615
7/21/201424.1224.3923.5624.3049,901
7/18/201424.5124.5124.0824.4926,125
7/17/201424.0524.6523.9624.3532,206
7/16/201423.8524.0923.6823.9551,300
7/15/201423.8023.9123.6523.6923,426
7/14/201423.6123.8023.2523.7352,931
7/11/201423.6823.8023.3523.6739,598
7/10/201423.6223.7123.5223.5330,620
7/9/201423.7023.8023.2423.6738,091
7/8/201424.0024.0023.0923.6345,702
7/7/201424.3224.6223.1523.6171,090
7/3/201424.5024.7024.1324.3410,529
7/2/201424.6924.8024.3924.5548,140
7/1/201424.5024.8924.4824.8338,060
6/30/201424.5024.9924.0624.5261,124
6/27/201424.8024.9924.3224.5796,579
6/26/201424.9624.9624.5224.8927,474
6/25/201424.6925.0424.6924.9737,131
6/24/201424.8725.3124.5524.8855,542
6/23/201424.7626.1924.7124.99102,633
6/20/201424.3324.6223.7924.4983,250
6/19/201423.5024.4323.5024.3357,738
6/18/201423.0223.6322.9023.47113,582
6/17/201421.1622.9021.1022.80110,841
6/16/201420.2821.2419.8221.00124,905
6/13/201419.7420.2019.7420.0345,438
6/12/201419.5019.8919.3619.8042,666
6/11/201419.2519.7419.2019.5526,068
6/10/201419.2319.5019.2019.4034,771
6/9/201419.2119.3019.1519.2389,829
6/6/201419.1219.2119.0019.2035,913
6/5/201418.8119.1318.6219.0025,433
6/4/201418.6119.2518.3918.9034,306
6/3/201418.4818.6918.2118.5532,576
6/2/201418.3819.0018.1818.3053,928
5/30/201418.5919.0918.3118.3829,930
5/29/201418.8218.9618.6618.8115,790
5/28/201419.2319.2418.6818.8237,563
5/27/201419.2919.3218.7619.0453,365
5/23/201419.2419.3019.2219.2918,377
5/22/201419.1619.3519.0919.2727,857
5/21/201419.3719.4719.1919.3422,005
5/20/201419.3719.6019.3719.399,006
5/19/201419.4619.7519.3319.4530,035
5/16/201419.6619.6619.3519.5115,344
5/15/201419.6419.8119.3219.579,873
5/14/201419.6219.9419.6219.7617,392
5/13/201419.9220.0119.5519.7617,909
5/12/201419.4020.0019.3019.9952,252
5/9/201419.0519.4118.6319.3918,554
5/8/201419.2019.8219.2019.3529,437
5/7/201419.4519.5519.2719.2734,153
5/6/201420.2520.2519.1019.5040,112
5/5/201420.2520.3020.0220.2526,386
5/2/201420.4020.4020.0120.3014,548
5/1/201420.1620.3020.0520.2618,138
4/30/201420.1820.3820.0420.1612,190
4/29/201420.3320.3520.1020.198,657
4/28/201420.4020.4420.3020.3814,383
4/25/201420.4020.4620.2120.3110,436
4/24/201420.4620.4920.3720.448,052
4/23/201420.5020.5020.2820.4312,624
4/22/201420.4020.6020.4020.5026,383
4/21/201420.6020.6020.3620.4322,874
4/17/201420.4920.6420.3320.6116,663
4/16/201420.3620.4920.1720.4922,661
4/15/201420.2020.4319.6020.4137,137
4/14/201420.1320.4020.0120.297,814
4/11/201420.4020.4019.7720.138,795
4/10/201420.2520.6320.2520.4421,067
4/9/201419.7520.3019.6320.1924,463
4/8/201419.8619.8819.6019.8227,477
4/7/201420.2520.3019.6319.8619,656
4/4/201420.6420.6420.0520.3919,946
Trading Center