$24.70 +0.04 (%) Willis Lease Finance Corp - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WLFC historical data

Date Open High Low Close Volume
8/19/201112.6412.6412.5512.605,525
8/18/201112.7212.7512.5512.6512,920
8/17/201112.4612.9012.4612.676,124
8/16/201112.5212.6312.5212.621,147
8/15/201112.6012.7312.3012.734,922
8/12/201112.9512.9912.5012.822,545
8/11/201112.6513.1712.4312.886,642
8/10/201112.4712.7512.0812.6810,060
8/9/201112.0412.7212.0412.5117,185
8/8/201112.3112.9112.1212.5622,930
8/5/201113.1613.1912.7113.008,153
8/4/201113.0613.1112.9112.913,990
8/3/201113.1613.2313.0413.085,192
8/2/201113.3913.4313.0413.056,373
8/1/201113.2413.4013.1613.355,055
7/29/201113.3513.3513.2013.332,150
7/28/201113.2513.3513.2513.35300
7/27/201113.3013.3013.1113.1710,080
7/26/201113.4713.4813.3013.327,770
7/25/201113.4813.4813.3713.472,351
7/22/201113.3813.4613.2213.4022,738
7/21/201113.4113.4113.3713.371,500
7/20/201113.2913.6113.2913.411,077
7/19/201113.3813.4513.0913.305,821
7/18/201113.4213.4413.4213.42618
7/15/201113.5913.7813.3613.426,623
7/14/201113.7913.9613.7513.751,645
7/13/201113.8213.8213.7013.764,502
7/12/201113.9414.0013.7513.799,425
7/11/201113.7113.9013.7113.904,425
7/8/201113.4913.8913.4813.895,146
7/7/201113.5013.5013.3313.423,076
7/6/201113.3913.5413.2113.421,000
7/5/201113.0613.4013.0613.373,289
7/1/201113.1413.2313.0113.069,570
6/30/201113.3113.4413.3113.406,277
6/29/201113.2513.3113.2113.272,095
6/28/201113.3013.3313.1813.181,553
6/27/201113.3413.3413.1713.332,077
6/24/201113.0013.3413.0013.347,679
6/23/201113.1613.2113.0013.002,239
6/22/201112.9013.2312.6513.2221,340
6/21/201113.0513.0712.9913.075,280
6/20/201113.1713.1713.0013.004,674
6/17/201113.0313.2413.0013.207,751
6/16/201112.9913.0412.8013.0011,163
6/15/201112.7213.0612.7213.069,940
6/14/201113.0013.0612.8813.005,775
6/13/201113.0013.0212.9813.014,400
6/10/201112.9913.0412.8913.0320,587
6/9/201113.1413.1413.0213.053,321
6/8/201113.0013.0513.0013.051,811
6/7/201113.0013.0513.0013.0530,015
6/6/201112.8013.1912.8013.1912,637
6/3/201112.8113.0512.7512.8735,841
6/2/201112.8412.8512.7512.8115,200
6/1/201112.8512.8812.7512.805,292
5/31/201112.8812.9412.8412.848,172
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center