$21.50 -0.04 (%) Willis Lease Finance Corp - NASDAQ

Dec. 19, 2014 | 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
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
10/3/201420.4820.5020.3020.4614,322
10/2/201420.3220.4920.1120.4813,601
10/1/201420.5120.5220.1820.2620,562
9/30/201420.5120.6520.4120.5216,273
9/29/201420.3720.5920.3620.5915,673
9/26/201420.6720.7520.5620.629,177
9/25/201420.6520.8320.6520.668,056
9/24/201420.6020.8220.5520.7824,095
9/23/201420.9620.9720.6620.7114,844
9/22/201421.1521.2720.7620.9731,142
9/19/201421.6221.6721.2721.2718,042
9/18/201421.6021.6621.4221.6112,122
9/17/201421.8021.8821.5321.5913,610
9/16/201421.9822.0021.8221.8211,393
9/15/201421.9922.4721.9922.1313,274
9/12/201421.5122.2921.5122.1021,208
9/11/201421.5822.1521.4321.6412,867
9/10/201421.6021.7921.4021.4319,309
9/9/201421.7522.0621.4021.489,902
9/8/201421.6222.1321.4121.7412,876
9/5/201421.3721.8021.3721.4913,003
9/4/201421.2921.5621.2521.4515,938
9/3/201421.6021.6521.2321.2316,529
9/2/201421.1021.9920.8421.6325,109
8/29/201421.3321.4420.6421.1825,299
8/28/201422.0822.1220.7521.3115,593
8/27/201422.2622.2621.9422.0719,406
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center