$21.04 -0.18 (%) Willis Lease Finance Corp - NASDAQ

Jan. 23, 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
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
2/26/201016.0017.2415.4217.0168,200
2/25/201015.3216.1015.0016.1027,300
2/24/201015.2415.4515.1515.452,600
2/23/201015.5015.5615.1215.155,400
2/22/201015.3715.5315.3115.534,900
2/19/201015.3515.3514.8815.325,500
2/18/201015.1715.3515.1715.315,100
2/17/201015.4315.5015.2215.4912,300
2/16/201015.4715.4715.2215.345,300
2/12/201014.8715.3014.8715.2711,200
2/11/201015.0015.5015.0015.1710,900
2/10/201015.5015.5015.3115.494,700
2/9/201015.0116.0714.9515.5734,400
2/8/201015.6415.6415.0315.038,800
2/5/201015.7015.7015.0915.317,700
2/4/201015.8915.8915.4515.617,700
2/3/201015.8716.1015.7915.9819,900
2/2/201015.7816.0015.4415.8535,800
2/1/201016.5016.5015.5215.7035,200
1/29/201015.1817.0515.1616.49113,800
1/28/201014.9714.9814.7014.708,000
1/27/201014.8114.9814.8114.965,500
1/26/201014.8415.0014.6914.8126,000
1/25/201014.5015.0014.3514.9036,800
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center