$16.53 -0.22 (%) Willis Lease Finance Corp - NASDAQ

Sep. 1, 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
8/31/201516.7916.8416.5616.7513,086
8/28/201516.2817.2316.2816.5411,825
8/27/201515.4016.5615.4016.4111,178
8/26/201515.4115.4915.1115.4429,652
8/25/201515.5915.5915.2115.2112,637
8/24/201515.3515.3515.2715.2929,479
8/21/201515.5415.6015.4615.4610,125
8/20/201515.6115.6915.4915.5013,522
8/19/201515.7315.9015.5515.6437,354
8/18/201515.5015.7615.5015.7514,304
8/17/201515.6015.6915.5115.5110,456
8/14/201515.9615.9615.5515.747,253
8/13/201515.6115.6915.6115.617,985
8/12/201515.8115.8515.6115.6520,434
8/11/201516.0116.0115.8115.8114,685
8/10/201515.9316.1415.9116.0015,142
8/7/201515.9216.0615.9015.939,310
8/6/201516.1116.2115.9115.9217,653
8/5/201516.3216.3916.1116.1916,861
8/4/201516.5716.6816.3116.3311,022
8/3/201516.7016.7016.4116.4842,975
7/31/201516.8917.1416.6716.6825,636
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
  • 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!