$16.61 -0.08 (%) Willis Lease Finance Corp - NASDAQ

Sep. 4, 2015 | 10:33 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WLFC historical data

Date Open High Low Close Volume
11/26/201013.1513.1513.0513.103,475
11/24/201013.0413.1412.9713.0313,816
11/23/201013.0313.1512.7813.048,273
11/22/201013.2313.2312.7413.0017,114
11/19/201013.2113.3713.0013.0614,617
11/18/201013.2413.4012.7913.2719,313
11/17/201013.3613.3613.0113.2016,741
11/16/201013.3313.5312.9213.3618,051
11/15/201013.2313.3313.1613.3311,246
11/12/201013.2913.3212.5313.1714,097
11/11/201013.2213.2913.1013.296,966
11/10/201013.0013.2812.7513.2522,851
11/9/201013.0013.0412.7513.0062,249
11/8/201012.8413.3212.5313.0014,777
11/5/201012.7013.1012.7012.8713,255
11/4/201012.4312.8012.4312.527,871
11/3/201012.2812.4112.2812.353,285
11/2/201012.3412.3412.2712.305,134
11/1/201012.2312.4112.1512.166,008
10/29/201012.0812.2711.8312.2715,534
10/28/201011.4712.4311.4711.9721,294
10/27/201011.2511.3011.0111.272,067
10/26/201011.1811.3511.1811.284,149
10/25/201011.2311.4511.2011.327,013
10/22/201011.1811.2311.0711.205,038
10/21/201011.0011.2311.0011.114,366
10/20/201010.7511.2010.7511.143,850
10/19/201011.1511.1510.6110.877,417
10/18/201010.6111.2210.6111.1811,252
10/15/201010.4110.6110.3110.618,482
10/14/201010.5110.5110.2110.3010,386
10/13/201010.5910.5910.4810.556,675
10/12/201010.2110.4410.2010.201,201
10/11/20109.8710.289.8710.115,259
10/8/201010.0310.1010.0210.024,285
10/7/201010.0910.2310.0210.028,675
10/6/201010.0510.119.9210.0629,381
10/5/201010.1410.3510.0510.1522,800
10/4/201010.0010.139.9910.108,555
10/1/201010.0610.2110.0610.212,537
9/30/20109.8510.089.8410.0621,210
9/29/20109.8410.019.729.7964,879
9/28/201010.0810.129.729.7721,739
9/27/201010.2910.3010.0210.029,289
9/24/201010.3310.3310.1010.205,666
9/23/20109.7310.339.7310.107,112
9/22/20109.729.859.729.831,322
9/21/20109.719.769.719.72944
9/20/20109.879.909.609.6015,311
9/17/20109.899.909.609.6013,319
9/16/20109.899.959.819.867,715
9/15/20109.649.899.649.892,277
9/14/20109.809.839.629.726,428
9/13/20109.7510.029.649.9023,200
9/10/20109.789.789.429.5620,128
9/9/20109.679.799.679.791,330
9/8/20109.809.809.649.807,900
9/7/20109.799.879.789.7859,676
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!