$21.60 +0.10 (%) Willis Lease Finance Corp - NASDAQ

Dec. 22, 2014 | 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
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
1/22/201014.1714.6514.1714.3411,300
1/21/201014.6814.6914.1214.1711,400
1/20/201014.3214.5714.2914.386,500
1/19/201014.3314.4014.1214.405,300
1/15/201014.9114.9114.1014.3925,056
1/14/201013.9015.1013.8514.7936,800
1/13/201013.8014.0513.8013.933,700
1/12/201014.0514.0513.9013.903,100
1/11/201014.0114.3413.9714.0510,200
1/8/201014.0014.2114.0014.029,600
1/7/201014.0314.1013.8414.0113,900
1/6/201014.5914.7514.1514.1724,100
1/5/201014.7714.7714.5314.568,600
1/4/201014.9815.4514.6814.7763,500
12/31/200914.4215.2014.1215.00129,900
12/30/200914.4614.5013.9614.4516,300
12/29/200914.5814.6414.1814.473,400
12/28/200914.2614.5714.0414.526,400
12/24/200914.0014.3013.8214.266,200
12/23/200913.6314.0013.6313.915,800
12/22/200914.0014.0013.4713.578,900
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center