$21.34 +0.03 (%) Willis Lease Finance Corp - NASDAQ

Feb. 27, 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
5/21/201011.7612.2211.7511.9622,800
5/20/201012.1612.2911.7511.7718,700
5/19/201012.8412.8412.0112.2829,700
5/18/201013.0813.0812.5312.6015,900
5/17/201012.6013.4112.4112.9771,700
5/14/201012.8312.8312.1012.5016,300
5/13/201013.3313.4012.7212.8211,300
5/12/201012.7412.7912.5012.7712,900
5/11/201012.8113.1012.5012.7030,600
5/10/201012.4213.4912.3512.8967,600
5/7/201012.5112.7811.8111.8114,100
5/6/201012.5013.0312.5012.5017,100
5/5/201013.3413.4412.3812.5327,800
5/4/201014.1814.1813.2413.3424,600
5/3/201014.0714.5114.0614.207,800
4/30/201014.5914.9014.0414.0420,900
4/29/201014.7814.9514.4114.8429,700
4/28/201014.6314.8014.6314.799,700
4/27/201014.5614.8014.4414.5115,400
4/26/201014.8114.8114.6114.7023,800
4/23/201014.1514.8614.0214.7030,900
4/22/201014.0114.2713.6814.0011,700
4/21/201014.1614.2913.7713.9833,200
4/20/201014.2314.6114.1614.1611,700
4/19/201014.4514.6214.1714.2020,600
4/16/201014.5014.6514.3314.4132,400
4/15/201014.3214.5014.3214.495,800
4/14/201014.4714.6214.4614.5019,000
4/13/201014.6814.9714.3314.3917,900
4/12/201014.6115.1414.6014.7030,000
4/9/201014.8814.8814.4914.5120,100
4/8/201014.6115.0814.3414.8828,300
4/7/201014.6315.0014.6314.8118,100
4/6/201015.0215.0414.6814.7610,800
4/5/201014.9015.3114.9015.0817,500
4/1/201015.7515.7514.8214.867,900
3/31/201014.9616.0014.7715.7852,700
3/30/201014.7515.1714.7415.178,700
3/29/201014.8215.0414.5714.798,600
3/26/201014.8514.8714.8014.844,000
3/25/201014.9415.1214.7214.7337,700
3/24/201014.9815.2014.6914.905,600
3/23/201015.1215.3914.6415.006,500
3/22/201014.9115.7414.2515.1940,100
3/19/201014.9115.0014.7515.0024,000
3/18/201014.7514.9614.3414.8927,900
3/17/201014.5215.0714.0115.0542,900
3/16/201015.7615.7614.6714.9751,600
3/15/201016.5416.5415.7915.8815,000
3/12/201016.6816.7116.6016.6013,000
3/11/201016.7816.7816.4716.7015,000
3/10/201016.7716.7816.6416.7815,300
3/9/201016.5417.1016.2316.7817,100
3/8/201017.1917.6116.6016.8093,000
3/5/201017.0917.3116.8717.2413,200
3/4/201016.8817.1316.8217.108,800
3/3/201017.1017.1016.5516.9415,000
3/2/201016.8617.1616.6117.098,100
3/1/201017.0017.1016.3316.8518,600
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center