$17.56 -0.14 (%) Willis Lease Finance Corp - NASDAQ

Feb. 11, 2016 | 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
2/11/201617.7317.7317.4317.566,286
2/10/201617.6917.9617.6917.707,703
2/9/201617.6217.6917.5617.6110,434
2/8/201617.5818.0017.5517.857,323
2/5/201617.7317.9017.6917.742,881
2/4/201618.0418.0417.6617.846,527
2/3/201617.6318.2017.6318.003,411
2/2/201617.5317.8417.5317.687,048
2/1/201617.6417.8517.6117.6914,161
1/29/201617.7217.9517.6217.7112,688
1/28/201617.8717.8717.6017.747,771
1/27/201617.9718.0917.5117.75177,490
1/26/201618.0018.3017.8618.1190,628
1/25/201618.0718.9517.9918.157,230
1/22/201618.2118.8717.9718.077,429
1/21/201618.2318.2517.9318.038,343
1/20/201618.0018.1917.7618.1424,248
1/19/201618.9119.2218.1418.1412,649
1/15/201618.9419.0918.7418.8811,204
1/14/201619.4819.4919.0219.214,855
1/13/201619.9919.9919.4019.427,305
1/12/201619.6219.9819.2219.827,805
1/11/201619.4519.7019.0119.6213,040
1/8/201619.3919.9219.0119.3110,477
1/7/201620.2020.5719.3719.837,205
1/6/201620.0821.0020.0220.417,980
1/5/201620.2920.9620.2620.5817,800
1/4/201619.9420.3919.9420.267,567
12/31/201520.2720.3319.7120.1014,437
12/30/201520.0520.4919.9120.275,694
12/29/201519.6020.7019.5620.0118,217
12/28/201519.0019.5418.9619.359,746
12/24/201518.8619.1018.8619.108,246
12/23/201518.6918.9718.6718.974,305
12/22/201518.2018.7218.2018.607,469
12/21/201518.1018.3917.8118.104,966
12/18/201517.8518.4717.7617.9733,502
12/17/201517.5717.9017.5717.9015,144
12/16/201517.7017.7017.5317.5310,498
12/15/201517.6317.7217.6017.6111,069
12/14/201517.5317.7217.5317.6013,962
12/11/201517.4117.6017.3117.6013,788
12/10/201517.5517.5717.4117.417,526
12/9/201517.3117.6817.3117.5530,252
12/8/201517.2817.3917.0417.256,120
12/7/201517.4317.4317.2517.286,690
12/4/201517.3617.4017.3217.395,060
12/3/201517.4717.4717.3717.371,690
12/2/201517.4217.4317.4017.422,036
12/1/201517.4817.4817.3817.407,722
11/30/201517.4617.5117.4117.496,279
11/27/201517.4017.5017.3717.503,136
11/25/201517.4017.4017.3317.394,476
11/24/201517.3117.4217.3017.356,609
11/23/201517.2517.3817.2517.3315,642
11/20/201517.2917.3917.2917.348,498
11/19/201517.2017.3417.2017.266,157
11/18/201517.2517.3517.2217.2210,322
11/17/201516.5117.4716.5117.1540,228
11/16/201515.6215.8615.6215.706,413
11/13/201515.7515.8015.7015.7313,942
11/12/201515.9516.0315.7615.799,097
11/11/201515.9616.0815.8315.959,306
11/10/201516.1216.1315.9515.953,807
11/9/201516.1416.1816.1216.124,949
11/6/201516.0216.2216.0016.199,379
11/5/201515.9916.1515.9916.1421,345
11/4/201516.1916.1916.0316.039,205
11/3/201515.7516.2615.7316.2212,393
11/2/201515.5715.6615.4815.495,455
10/30/201515.4115.6815.4015.6010,086
10/29/201515.3015.3915.1715.315,463
10/28/201515.2115.3215.2115.315,641
10/27/201515.2115.3415.1615.1813,050
10/26/201515.2515.3515.1815.268,848
10/23/201515.2415.4315.2315.317,152
10/22/201515.3515.4815.2415.269,866
10/21/201515.4915.5015.2615.4213,637
10/20/201515.5615.5715.4215.487,886
10/19/201516.1216.1215.4115.5113,083
10/16/201515.9816.5115.9816.167,942
10/15/201516.0516.1115.7116.059,879
10/14/201515.9516.2315.9416.016,090
10/13/201516.1716.3215.6615.998,196
10/12/201516.1916.3516.1716.217,676
10/9/201515.9916.3215.9816.318,398
10/8/201515.7516.2515.7415.9612,727
10/7/201515.7215.7515.3815.6817,332
10/6/201515.7015.7415.5215.6420,072
10/5/201515.7615.7615.5715.618,450
10/2/201516.0016.0515.2615.7017,644
10/1/201516.2416.2416.0116.034,616
9/30/201516.3216.3716.0716.2610,047
9/29/201516.2516.6516.1516.1848,947
9/28/201516.2616.7516.2616.387,500
9/25/201516.7216.8416.3216.567,198
9/24/201516.4716.7716.3216.647,249
9/23/201516.6916.6916.4016.542,762
9/22/201517.2317.2316.6916.696,255
9/21/201516.9117.0316.6417.0310,664
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center