$18.54 +0.05 (%) Willis Lease Finance Corp - NASDAQ

Mar. 30, 2015 | 09:54 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WLFC historical data

Date Open High Low Close Volume
6/21/201010.4910.579.889.9757,500
6/18/201010.7310.8210.1610.4643,000
6/17/201010.9210.9210.6110.716,300
6/16/201010.7710.8710.6710.834,300
6/15/201010.6111.0110.5910.9225,900
6/14/201011.2011.2010.2410.5222,000
6/11/201010.6710.9910.5910.9915,200
6/10/201010.5410.9110.5010.7625,300
6/9/201010.2710.4910.1910.3817,000
6/8/201010.1310.2210.0310.0314,600
6/7/201010.2110.4910.0610.0620,800
6/4/201010.8411.0810.0510.0515,100
6/3/201011.3611.6510.9110.987,000
6/2/201010.5811.7310.5011.3819,300
6/1/201011.0111.0310.4910.4919,700
5/28/201011.6011.7111.0011.0020,600
5/27/201011.1611.6311.0011.5723,300
5/26/201010.8911.1010.6511.0016,300
5/25/201011.0711.1210.2810.8142,800
5/24/201011.9612.1011.0611.0919,100
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center