WILLIS LEASE FINANCE $13.57

down -0.02


21/5/2013 04:21 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
12/24/2012 14.49 14.49 14.43 14.47 212
12/21/2012 14.37 14.44 14.32 14.38 436
12/20/2012 14.41 14.49 14.30 14.41 144
12/19/2012 14.44 14.54 14.03 14.45 110
12/18/2012 14.20 14.45 14.20 14.45 130
12/17/2012 14.08 14.14 13.83 14.14 118
12/14/2012 14.00 14.16 13.66 14.07 176
12/13/2012 14.25 14.42 13.93 14.00 188
12/12/2012 14.37 14.49 14.19 14.28 74
12/11/2012 13.93 14.30 13.92 14.30 130
12/10/2012 13.85 14.00 13.55 13.93 128
12/7/2012 14.00 14.00 13.78 13.79 305
12/6/2012 13.98 14.00 13.89 13.99 78
12/5/2012 13.91 14.00 13.76 13.88 186
12/4/2012 14.12 14.13 13.91 14.00 195
12/3/2012 14.37 14.44 14.06 14.20 125
11/30/2012 14.25 14.47 14.12 14.33 223
11/29/2012 14.24 14.25 14.18 14.25 160
11/28/2012 14.26 14.30 14.14 14.26 240
11/27/2012 14.30 14.35 14.21 14.28 67
11/26/2012 14.31 14.34 14.13 14.31 167
11/23/2012 14.05 14.43 14.05 14.29 206
11/21/2012 13.89 14.00 13.80 14.00 133
11/20/2012 13.97 14.09 13.59 13.81 300
11/19/2012 13.63 13.99 13.63 13.87 62
11/16/2012 13.36 13.86 13.20 13.50 393
11/15/2012 13.59 13.76 13.38 13.41 94
11/14/2012 14.11 14.13 13.67 13.68 130
11/13/2012 14.20 14.38 13.65 14.01 228
11/12/2012 14.40 14.40 14.14 14.31 69
11/9/2012 14.42 14.52 14.29 14.37 84
11/8/2012 14.46 14.66 14.44 14.44 184
11/7/2012 14.64 14.66 14.42 14.44 133
11/6/2012 14.56 14.74 14.56 14.71 130
11/5/2012 14.41 14.65 14.41 14.56 79
11/2/2012 14.46 14.61 14.31 14.32 165
11/1/2012 14.25 14.50 14.22 14.47 210
10/31/2012 13.83 14.25 13.83 14.22 212
10/26/2012 13.73 13.90 13.62 13.78 158
10/25/2012 13.73 13.90 13.50 13.67 134
10/24/2012 13.63 13.88 13.50 13.71 166
10/23/2012 13.86 13.90 13.55 13.59 264
10/22/2012 13.55 13.90 13.51 13.90 68
10/19/2012 13.76 13.97 13.42 13.54 255
10/18/2012 13.86 13.96 13.79 13.92 29
10/17/2012 13.46 14.00 13.46 13.90 1263
10/16/2012 13.57 13.80 13.25 13.48 227
10/15/2012 12.83 13.49 12.83 13.49 291
10/12/2012 13.00 13.11 12.90 12.90 331
10/11/2012 12.91 13.04 12.91 13.04 192
10/10/2012 12.90 13.17 12.90 12.92 292
10/9/2012 13.25 13.30 13.00 13.00 95
10/8/2012 12.71 13.54 12.55 13.20 995
10/5/2012 12.50 12.50 12.40 12.42 86
10/4/2012 12.50 12.50 12.47 12.50 87
10/3/2012 12.46 12.50 12.40 12.45 100
10/2/2012 12.43 12.59 12.31 12.43 59
10/1/2012 12.48 12.53 12.31 12.35 335
9/28/2012 12.32 12.47 12.32 12.34 69
9/27/2012 12.46 12.50 12.33 12.38 83
9/26/2012 12.38 12.50 12.28 12.37 70
9/25/2012 12.43 12.50 12.25 12.37 181
9/24/2012 12.45 12.46 12.26 12.36 118
9/21/2012 12.49 12.49 12.25 12.44 222
9/20/2012 12.32 12.52 12.21 12.40 91
9/19/2012 12.43 12.64 12.27 12.40 101
9/18/2012 12.28 12.56 12.20 12.45 146
9/17/2012 12.50 12.50 12.20 12.32 111
9/14/2012 12.53 12.53 12.36 12.50 103
9/13/2012 12.43 12.50 12.38 12.50 95
9/12/2012 12.27 12.50 12.27 12.50 358
9/11/2012 12.60 12.60 12.40 12.46 44
9/10/2012 12.50 12.50 12.06 12.41 54
9/7/2012 12.46 12.50 12.45 12.50 234
9/6/2012 12.53 12.53 12.43 12.51 128
9/5/2012 12.50 12.50 12.41 12.41 148
9/4/2012 12.42 12.75 12.36 12.68 61
8/31/2012 12.30 12.40 12.30 12.38 26
8/30/2012 12.46 12.46 12.21 12.21 37
8/29/2012 12.47 12.53 12.47 12.49 41
8/28/2012 12.48 12.59 12.35 12.50 104
8/27/2012 12.30 12.49 12.25 12.49 76
8/24/2012 12.26 12.40 12.26 12.38 25
8/23/2012 12.25 12.32 12.25 12.26 15
8/22/2012 12.37 12.40 12.33 12.36 22
8/21/2012 12.40 12.40 12.14 12.32 144
8/20/2012 12.41 12.41 12.31 12.36 26
8/17/2012 12.25 12.40 12.01 12.40 58
8/16/2012 12.31 12.36 12.19 12.31 74
8/15/2012 11.74 12.45 11.66 12.45 47
8/14/2012 11.68 11.90 11.56 11.73 188
8/13/2012 11.64 11.82 11.31 11.52 95
8/10/2012 11.75 11.75 11.41 11.46 22
8/9/2012 12.10 12.11 11.66 11.76 79
8/8/2012 12.24 12.43 12.02 12.14 77
8/7/2012 12.39 12.58 12.27 12.36 59
8/6/2012 12.25 12.69 12.25 12.44 86
8/3/2012 12.51 12.75 12.39 12.75 65
8/2/2012 12.49 12.52 12.29 12.38 52
8/1/2012 12.53 12.82 12.51 12.59 149
Marketplace
Trading Center