Willis Lease Finance Corp $23.53

down -0.14


10/7/2014 04:00 PM  |  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
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
4/3/201420.7320.7320.5620.6417,707
4/2/201420.6920.7020.5520.7028,425
4/1/201420.5720.7420.5020.6545,798
3/31/201420.6020.6920.3320.4714,044
3/28/201420.5120.6020.3020.5915,882
3/27/201420.4820.7320.2520.4513,606
3/26/201420.5220.6820.3720.5730,666
3/25/201420.4920.4920.4220.4710,364
3/24/201420.4720.4920.3620.4616,930
3/21/201420.4220.4920.3520.4765,588
3/20/201420.4320.4420.3220.4216,814
3/19/201420.3520.3920.0720.3110,349
3/18/201420.2420.4620.2220.3232,970
3/17/201420.1220.2420.0820.2317,528
3/14/201420.0120.1219.9420.0614,372
3/13/201420.0120.1919.9120.1214,702
3/12/201420.0920.1019.9120.0928,377
3/11/201419.6020.2019.6020.0860,415
3/10/201419.5519.6019.4819.5130,986
3/7/201419.4519.4819.2519.4814,737
3/6/201419.4019.4819.3519.4318,206
3/5/201419.4819.5019.0919.4012,468
3/4/201419.4019.5019.1019.4426,078
3/3/201417.9019.5017.8919.3486,225
2/28/201417.8917.9017.7617.904,760
2/27/201417.9217.9217.8517.884,812
2/26/201417.9217.9217.7917.904,831
2/25/201417.7417.9117.6617.918,202
2/24/201417.8417.9817.7717.896,834
2/21/201417.7517.7517.7017.7511,144
2/20/201417.7517.8617.6217.7410,910
2/19/201417.9818.0017.6517.735,513
2/18/201417.8317.9817.7317.836,905
Trading Center