$20.52 -0.07 (%) Willis Lease Finance Corp - NASDAQ

Sep. 30, 2014 | 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
12/12/201316.5316.9015.6616.6925,995
12/11/201316.7217.3616.3016.7232,810
12/10/201317.5817.5817.3017.3814,092
12/9/201317.6017.6917.5017.545,612
12/6/201317.8517.8917.5217.529,502
12/5/201317.8518.0317.7317.809,865
12/4/201318.0218.1017.9017.9115,344
12/3/201317.9218.1917.9118.029,825
12/2/201318.2418.2418.1418.179,446
11/29/201318.2118.2418.2118.235,984
11/27/201318.0918.2118.0918.2016,178
11/26/201317.7618.0917.7218.0710,059
11/25/201317.7517.7717.6317.7726,198
11/22/201317.7317.7517.6217.6216,907
11/21/201317.7417.7417.6717.679,967
11/20/201317.7017.7417.6217.6627,580
11/19/201317.8017.8017.6717.7023,162
11/18/201317.8517.8517.6517.7922,726
11/15/201317.6817.8017.6217.8021,248
11/14/201317.8517.8517.4517.5812,263
11/13/201317.8017.9017.8017.8512,070
11/12/201317.8317.8517.7517.768,482
11/11/201317.6917.9117.6917.7729,713
11/8/201317.6017.8917.5917.8513,751
11/7/201317.6617.6617.4417.5931,286
11/6/201317.5017.6717.4917.6638,329
11/5/201317.5017.5017.3017.4532,922
11/4/201317.4917.8117.4117.4480,878
11/1/201317.4917.4917.4017.4612,248
10/31/201317.4817.5017.3317.436,450
10/30/201317.5017.5017.2917.4015,040
10/29/201317.2517.5417.2517.4725,470
10/28/201317.1917.2517.1817.2525,067
10/25/201317.0517.1516.9917.0817,303
10/24/201317.0017.0516.9216.9837,549
10/23/201316.8516.9216.8216.9234,107
10/22/201316.7516.8416.7216.8319,938
10/21/201316.6016.7516.5916.7030,924
10/18/201316.4016.6416.4016.5923,927
10/17/201316.3516.4316.3016.4325,225
10/16/201316.2516.4316.2316.3022,784
10/15/201316.1816.2516.1816.255,209
10/14/201315.9816.1115.9116.1120,048
10/11/201315.9116.0015.7415.9314,281
10/10/201315.8715.9415.7015.9121,842
10/9/201315.8515.8515.7115.7118,088
10/8/201315.8915.8915.7515.7615,956
10/7/201315.8315.9715.7815.8611,371
10/4/201315.8515.9015.7815.909,898
10/3/201315.8315.9315.7615.8411,424
10/2/201315.7815.9515.7515.9123,591
10/1/201315.9115.9615.7515.9618,295
9/30/201315.7715.9815.6515.7320,967
9/27/201315.6515.9615.6515.6916,529
9/26/201315.7115.7415.5415.669,186
9/25/201315.6515.7315.5015.6910,402
9/24/201315.5015.6215.4315.606,528
9/23/201315.6515.6515.2515.45147,147
9/20/201315.4515.6415.3615.6017,983
9/19/201315.6015.6015.3515.379,490
9/18/201315.3415.6015.3415.5315,716
9/17/201315.3715.5015.0415.2523,896
9/16/201315.2915.5515.1115.3520,206
9/13/201314.7215.0814.7014.987,399
9/12/201314.3714.9314.2514.6616,627
9/11/201314.3514.3514.3514.35356
9/10/201314.2814.3814.0914.367,424
9/9/201314.2214.3813.9014.2536,857
9/6/201314.1314.2514.0614.162,008
9/5/201314.0914.1814.0014.088,508
9/4/201314.1714.1714.0214.024,373
9/3/201314.2014.2514.1214.157,307
8/30/201314.0014.1614.0014.042,704
8/29/201313.8614.2213.8314.106,659
8/28/201313.8514.0013.8513.855,729
8/27/201314.0014.0513.8213.8814,641
8/26/201313.9014.1113.9014.019,098
8/23/201314.0914.2513.8013.827,637
8/22/201313.9014.0313.8914.002,280
8/21/201314.0114.1013.8913.907,048
8/20/201314.0914.0913.9514.005,244
8/19/201314.0714.1814.0014.064,595
8/16/201314.1014.1014.0114.077,313
8/15/201314.1014.1014.0114.041,679
8/14/201314.1314.1314.0514.054,236
8/13/201314.2014.2514.0114.019,654
8/12/201314.1214.2914.1114.1112,941
8/9/201314.2714.3814.2014.254,251
8/8/201314.4914.5414.2714.4022,443
8/7/201314.3814.5014.3114.494,040
8/6/201314.4014.4114.2714.4112,880
8/5/201314.3714.3914.2714.3921,553
8/2/201314.4014.4014.2514.393,797
8/1/201314.2614.4814.2514.462,622
7/31/201314.3314.3814.1614.248,898
7/30/201314.4814.4814.2614.293,605
7/29/201314.4514.5014.2914.359,071
7/26/201314.5314.6114.3014.6123,062
7/25/201314.4514.6314.3314.4612,201
7/24/201314.4014.4714.2914.4711,321
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center