$16.80 -0.05 (%) Willis Lease Finance Corp - NASDAQ

Jul. 31, 2015 | 11:06 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WLFC historical data

Date Open High Low Close Volume
7/30/201516.9017.1016.8116.8511,055
7/29/201516.8717.0316.8116.9529,969
7/28/201517.1517.7516.8616.9614,243
7/27/201517.2517.2517.0117.0415,274
7/24/201517.2117.2317.1617.219,217
7/23/201517.3317.3817.2617.2610,564
7/22/201517.7217.7217.3617.5013,582
7/21/201517.7817.8317.6617.687,596
7/20/201517.9117.9717.8117.8511,456
7/17/201518.0018.0017.8017.993,931
7/16/201518.0718.1517.8617.9710,838
7/15/201518.2218.2218.0118.0514,945
7/14/201518.2818.2918.1718.255,514
7/13/201518.2518.2918.2018.2310,411
7/10/201518.2018.4418.2018.268,226
7/9/201518.2518.2918.2118.249,606
7/8/201518.3918.3918.2518.375,312
7/7/201518.3118.4318.2518.3010,167
7/6/201518.4518.5418.2118.3413,274
7/2/201518.5318.6218.4418.5011,863
7/1/201518.4318.5018.3718.457,188
6/30/201518.3518.5318.3518.378,066
6/29/201518.4218.4218.2018.3522,059
6/26/201518.3018.4518.2618.4412,327
6/25/201518.2518.6818.2518.3512,299
6/24/201518.4018.4018.3218.3956,581
6/23/201518.4718.8518.3518.424,089
6/22/201518.3018.4018.2518.326,305
6/19/201518.4218.4218.3118.3110,277
6/18/201518.4618.5118.3518.365,965
6/17/201518.4018.5318.3618.368,249
6/16/201518.4418.5818.3618.3612,896
6/15/201518.7218.7218.3018.308,198
6/12/201518.6018.9818.5718.718,860
6/11/201518.5518.8918.4718.7510,690
6/10/201518.8718.9918.5318.541,722
6/9/201518.8619.0918.6318.676,707
6/8/201518.7819.1018.6518.849,646
6/5/201518.5618.9018.5618.908,347
6/4/201518.6118.6718.5518.577,934
6/3/201518.5218.7218.5218.522,610
6/2/201518.7018.7018.4818.532,056
6/1/201518.2618.4218.2618.406,518
5/29/201518.2118.5418.1618.3020,447
5/28/201518.2418.6218.2418.279,639
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!