WILLIS LEASE FINANCE $13.50

down -0.07


22/5/2013 01:22 PM  |  NASDAQ : WLFC  |  Industries : Real Estate and Rental and Leasing / Commercial and Industrial Machinery and Equipment Rental and Leasing
Type:

WLFC historical data

Date Open High Low Close Volume
8/6/2008 9.41 9.45 9.13 9.42 128
8/5/2008 9.00 9.88 9.00 9.60 130
8/4/2008 8.94 9.12 8.94 9.05 63
8/1/2008 9.30 9.34 8.88 9.20 132
7/31/2008 9.70 9.70 9.07 9.30 222
7/30/2008 9.70 9.83 9.62 9.78 42
7/29/2008 9.66 9.84 9.59 9.84 75
7/28/2008 9.61 9.94 9.47 9.94 102
7/25/2008 9.60 9.97 9.46 9.60 92
7/24/2008 9.75 9.85 9.44 9.57 130
7/23/2008 9.71 9.85 9.60 9.76 43
7/22/2008 9.44 9.62 9.44 9.62 74
7/21/2008 9.47 9.67 9.20 9.53 55
7/18/2008 9.45 9.57 9.26 9.49 68
7/17/2008 9.73 9.95 9.16 9.34 286
7/16/2008 9.81 10.00 9.75 9.99 64
7/15/2008 9.74 9.85 9.40 9.76 65
7/14/2008 9.81 9.88 9.74 9.76 35
7/11/2008 9.60 9.78 9.55 9.70 22
7/10/2008 9.90 10.00 9.60 9.60 70
7/9/2008 9.71 9.80 9.39 9.53 118
7/8/2008 10.15 10.55 9.66 9.91 78
7/7/2008 10.69 10.72 10.29 10.37 38
7/2/2008 10.51 10.76 10.44 10.75 140
7/1/2008 10.53 10.71 10.30 10.70 112
6/30/2008 10.02 10.82 10.02 10.68 82
6/27/2008 10.17 10.19 10.11 10.14 31
6/26/2008 10.02 10.26 10.02 10.25 97
6/25/2008 10.22 10.22 9.94 10.10 267
6/24/2008 10.32 10.35 9.95 10.00 518
6/23/2008 10.39 10.47 10.30 10.30 84
6/20/2008 10.42 10.58 10.38 10.46 209
6/19/2008 10.51 10.82 10.50 10.61 26
6/18/2008 10.46 10.66 10.41 10.50 41
6/17/2008 10.46 10.94 10.46 10.72 112
6/16/2008 10.54 10.60 10.53 10.59 46
6/13/2008 10.50 10.60 10.40 10.57 231
6/12/2008 10.58 10.63 10.50 10.50 59
6/11/2008 10.65 10.72 10.65 10.67 40
6/10/2008 10.52 10.69 10.52 10.59 36
6/9/2008 10.92 10.95 10.60 10.62 111
6/6/2008 10.96 11.10 10.96 11.00 158
6/5/2008 11.04 11.11 10.97 11.00 145
6/4/2008 11.28 11.49 11.01 11.18 144
6/3/2008 11.10 11.47 11.05 11.47 100
6/2/2008 11.14 11.18 11.01 11.11 57
5/30/2008 11.06 11.10 11.01 11.01 43
5/29/2008 11.00 11.15 11.00 11.15 130
5/28/2008 11.00 11.12 10.93 11.02 89
5/27/2008 10.75 11.00 10.73 10.99 293
5/23/2008 10.83 11.00 10.70 10.80 109
5/22/2008 10.94 10.96 10.61 10.87 109
Marketplace
Trading Center