$23.77 +0.60 (%) Willis Lease Finance Corp - NASDAQ

Sep. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WLFC historical data

Date Open High Low Close Volume
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
7/18/201627.2927.3926.6226.9322,343
7/15/201627.4127.4926.6827.4145,172
7/14/201626.4527.2626.2627.1422,641
7/13/201625.4726.5125.1626.1654,914
7/12/201624.8325.5024.7425.4816,134
7/11/201624.8924.8924.6824.8218,606
7/8/201624.2624.8724.0324.8219,494
7/7/201623.8324.2023.6823.969,459
7/6/201623.2723.8923.2223.6621,088
7/5/201623.3124.0222.8823.3922,981
7/1/201622.1123.6922.1123.4923,520
6/30/201622.1922.3321.6522.2312,215
6/29/201622.5522.5522.0022.0719,310
6/28/201622.3122.5022.0522.3715,749
6/27/201622.9023.4822.0022.0535,896
6/24/201624.0224.7322.8222.94418,337
6/23/201624.2624.9323.9024.6634,356
6/22/201624.1024.4023.8224.1817,142
6/21/201624.1824.1823.6024.0021,365
6/20/201624.4724.5824.1224.1712,115
6/17/201624.0524.8124.0024.3542,895
6/16/201624.4824.8124.1324.3721,448
6/15/201624.1624.7423.8124.6415,262
6/14/201623.5324.1623.5324.0919,113
6/13/201624.9724.9724.1124.5129,109
6/10/201624.6325.1924.1824.6313,310
6/9/201624.9725.3724.5724.7523,824
6/8/201625.3325.5325.0725.4050,350
6/7/201625.2025.4925.2025.2538,635
6/6/201625.0025.4525.0025.3020,849
6/3/201625.0125.4024.5525.0631,137
6/2/201624.4125.2124.4024.9738,030
6/1/201623.9724.8523.9724.7214,277
5/31/201624.6224.8624.4624.4612,441
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center