$18.27 -0.01 (%) Willis Lease Finance Corp - NASDAQ

May. 28, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WLFC historical data

Date Open High Low Close Volume
5/27/201518.2518.6018.2218.2810,228
5/26/201518.2818.3718.2618.3220,686
5/22/201518.4018.5518.4018.458,996
5/21/201518.5418.6918.4118.4610,612
5/20/201518.6218.8018.4318.6210,429
5/19/201518.7618.8818.6118.639,103
5/18/201518.7319.2918.6118.6122,632
5/15/201518.8519.0018.8519.0011,140
5/14/201518.8519.0018.7018.7615,390
5/13/201518.6618.9618.6618.9511,307
5/12/201518.5818.8718.5618.6616,260
5/11/201518.8018.9918.7918.966,778
5/8/201518.3718.9018.3718.8017,573
5/7/201518.5718.5718.2518.3319,065
5/6/201518.6718.6818.5018.501,942
5/5/201518.7818.8018.7018.711,835
5/4/201518.7619.0018.4518.819,243
5/1/201518.6718.9918.4818.908,697
4/30/201518.3519.1118.2019.0015,053
4/29/201518.2318.3518.1518.3118,622
4/28/201518.2818.4918.2818.304,401
4/27/201518.3018.3518.1818.2930,500
4/24/201518.2618.2918.2518.257,083
4/23/201518.3818.4718.2818.308,998
4/22/201518.3018.4618.2418.3513,066
4/21/201518.3118.4018.1618.3325,127
4/20/201518.2018.4318.1818.4312,905
4/17/201518.3118.4918.1218.488,859
4/16/201518.1618.4618.1218.3016,461
4/15/201518.2518.3018.2018.2510,807
4/14/201518.1318.2818.0518.2815,416
4/13/201518.2818.2818.0918.2020,868
4/10/201518.8518.8718.1018.3915,348
4/9/201518.7318.9918.7218.924,191
4/8/201518.9118.9718.8018.936,493
4/7/201519.3419.3418.7718.904,193
4/6/201519.2319.5018.8818.9121,300
4/2/201518.8919.3018.8419.2715,157
4/1/201518.5918.9018.5918.8814,318
3/31/201518.7118.8118.4918.5816,049
3/30/201518.5218.8918.5218.8217,554
3/27/201518.3118.5718.3018.4913,319
3/26/201518.2418.6418.0318.3021,645
3/25/201517.9118.1817.9118.009,052
3/24/201517.9918.2417.8917.9631,136
3/23/201519.0019.0217.9517.99200,245
3/20/201519.3419.5619.0119.0427,009
3/19/201519.1619.9619.1619.1818,420
3/18/201519.4919.5418.8619.2133,222
3/17/201519.5719.8419.5519.5512,831
3/16/201519.4619.7019.3119.6031,561
3/13/201520.1420.1419.5119.6236,881
3/12/201520.5620.5620.0620.1737,966
3/11/201521.1521.2320.3720.427,021
3/10/201521.1621.2321.1521.205,226
3/9/201521.3721.4021.1821.4010,300
3/6/201521.3921.3921.2121.335,504
3/5/201521.3021.3421.2621.325,669
3/4/201521.2221.4021.2121.296,164
3/3/201521.0921.2621.0521.269,902
3/2/201521.3021.3621.1321.138,918
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center