$21.34 +0.03 (%) Willis Lease Finance Corp - NASDAQ

Feb. 27, 2015 | 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
2/27/201521.3721.4021.2621.346,681
2/26/201521.1621.3821.1621.316,251
2/25/201521.3121.3421.3021.303,988
2/24/201521.3221.3721.2121.378,783
2/23/201521.2121.3221.2121.315,397
2/20/201520.8521.2220.7621.218,061
2/19/201520.7821.0020.6521.005,771
2/18/201520.8520.9820.7020.864,089
2/17/201521.1821.2620.6720.7016,797
2/13/201521.3321.3921.2021.306,765
2/12/201521.1721.3021.0121.304,902
2/11/201521.4021.4021.0121.318,145
2/10/201521.2421.3121.2121.215,272
2/9/201521.3521.4221.0621.286,622
2/6/201521.2021.4221.0921.425,710
2/5/201521.1121.2021.0221.209,539
2/4/201521.3921.3920.9221.163,212
2/3/201520.8221.3920.8221.114,685
2/2/201520.5821.3620.5120.8013,911
1/30/201520.6820.8220.6620.662,799
1/29/201521.0621.0620.8120.864,724
1/28/201521.2021.2920.8620.916,604
1/27/201521.2721.4121.0521.107,797
1/26/201521.1721.4121.0021.215,538
1/23/201521.1521.3320.9521.0410,755
1/22/201521.1521.2221.0021.227,615
1/21/201521.0321.1820.9621.107,387
1/20/201521.2421.2421.0821.095,681
1/16/201521.3221.3521.1721.224,137
1/15/201521.3321.3820.9521.385,544
1/14/201521.1321.1420.9621.0216,346
1/13/201521.3021.3021.1621.246,378
1/12/201521.3221.3221.1121.209,425
1/9/201521.4021.4221.3021.335,255
1/8/201521.1721.6021.1721.429,189
1/7/201521.3621.5221.1121.3213,091
1/6/201521.4821.6221.2621.4014,983
1/5/201521.4521.6021.3921.486,996
1/2/201521.9321.9521.4421.629,191
12/31/201421.9222.1021.7021.9017,657
12/30/201421.9321.9321.8021.923,217
12/29/201421.7821.9621.7221.9313,080
12/26/201421.7021.9421.6121.944,510
12/24/201421.6721.7221.6121.694,631
12/23/201421.6921.7321.5021.736,196
12/22/201421.4821.7221.4021.6031,974
12/19/201421.5921.5921.3521.5022,956
12/18/201421.5321.5621.3521.5416,404
12/17/201421.4221.4421.3121.3622,763
12/16/201421.4121.5021.3621.4910,975
12/15/201421.3821.4721.3621.474,076
12/12/201421.5121.6821.3021.398,301
12/11/201421.4921.6321.4021.516,628
12/10/201421.6421.7021.3821.4116,809
12/9/201421.5721.7121.3421.716,605
12/8/201421.6921.7221.3621.496,989
12/5/201421.3721.6721.3721.6011,902
12/4/201421.5421.6921.4121.6916,997
12/3/201421.5821.7021.5121.679,683
12/2/201421.6521.8321.6021.619,590
12/1/201421.6621.8221.5121.6613,922
11/28/201421.9522.0721.7921.793,838
11/26/201422.0822.0821.7021.876,204
11/25/201421.7922.0921.6221.8812,629
11/24/201421.7021.8221.5621.8024,788
11/21/201421.9321.9721.6521.857,367
11/20/201422.2122.2121.8521.985,747
11/19/201421.8022.2121.6622.059,824
11/18/201421.7121.8221.6121.7617,781
11/17/201421.8021.8021.5121.6127,541
11/14/201421.6321.8421.6021.607,474
11/13/201421.5821.6421.5121.6310,634
11/12/201421.1921.5521.1921.5526,174
11/11/201421.0121.1920.8921.1417,876
11/10/201421.3121.8921.0021.0016,831
11/7/201421.4021.7621.2321.3011,754
11/6/201421.5921.9421.1521.2613,749
11/5/201422.0122.0121.2621.7515,402
11/4/201421.6922.4821.5021.7510,800
11/3/201422.5222.7421.5021.7416,696
10/31/201422.5222.8722.0322.8119,934
10/30/201422.9122.9122.4022.427,721
10/29/201422.0722.8522.0722.518,966
10/28/201422.1722.5621.8221.9210,647
10/27/201421.8822.5021.7722.1812,680
10/24/201421.4821.9421.4821.738,389
10/23/201420.9521.5420.4521.5412,148
10/22/201420.5020.8420.2420.847,265
10/21/201420.4220.5020.3520.474,927
10/20/201420.4120.4820.0020.489,727
10/17/201420.5820.5820.3320.535,987
10/16/201419.8320.7519.7020.5734,183
10/15/201420.0720.0719.5619.8816,741
10/14/201420.0020.3220.0020.2713,725
10/13/201419.9720.0619.8220.0219,637
10/10/201420.0020.1420.0020.0314,416
10/9/201420.2320.2320.0620.097,185
10/8/201420.1520.2320.1020.238,577
10/7/201420.2020.2620.1120.146,613
10/6/201420.4520.4920.3120.356,115
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center