$17.04 -0.17 (%) Willis Lease Finance Corp - NASDAQ

Jul. 27, 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
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
9/3/20109.739.829.729.7822,249
9/2/20109.729.899.719.7317,383
9/1/20109.9510.009.709.7211,207
8/31/201010.1010.109.899.959,300
8/30/201010.3110.319.8210.0810,500
8/27/201010.1610.169.9010.0621,100
8/26/201010.1510.1510.0810.08500
8/25/201010.2110.3010.1610.2110,900
8/24/201010.3310.3810.3010.302,000
8/23/201010.4310.5210.3510.476,600
8/20/201010.2710.5510.1510.4615,800
8/19/201010.4110.4110.0210.224,300
8/18/201010.5910.6010.3210.4510,400
8/17/201010.4010.5110.3910.476,800
8/16/201010.3010.5010.2410.3821,000
8/13/201010.3110.4810.2910.3520,200
8/12/201010.4910.4910.2010.4212,100
8/11/201010.6811.2210.6010.6052,700
8/10/201010.0410.839.7210.7524,400
8/9/20109.4810.139.2710.11122,200
8/6/20109.619.729.379.5564,900
8/5/20109.439.469.159.405,500
8/4/20109.579.609.329.5023,300
8/3/20109.039.559.029.5224,700
8/2/20109.749.819.579.646,900
7/30/20109.509.589.069.5319,900
7/29/20109.559.689.349.4915,600
7/28/20109.449.659.449.5113,500
  • 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!