$21.50 0.00 (%) Willis Lease Finance Corp - NASDAQ

Dec. 19, 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
3/7/201419.4519.4819.2519.4814,737
3/6/201419.4019.4819.3519.4318,206
3/5/201419.4819.5019.0919.4012,468
3/4/201419.4019.5019.1019.4426,078
3/3/201417.9019.5017.8919.3486,225
2/28/201417.8917.9017.7617.904,760
2/27/201417.9217.9217.8517.884,812
2/26/201417.9217.9217.7917.904,831
2/25/201417.7417.9117.6617.918,202
2/24/201417.8417.9817.7717.896,834
2/21/201417.7517.7517.7017.7511,144
2/20/201417.7517.8617.6217.7410,910
2/19/201417.9818.0017.6517.735,513
2/18/201417.8317.9817.7317.836,905
2/14/201417.7717.9617.6117.7312,950
2/13/201417.6717.9917.6517.656,409
2/12/201417.9918.0017.6717.788,869
2/11/201417.9618.0017.8517.996,996
2/10/201417.3517.9517.3517.9110,815
2/7/201417.3917.5017.2817.345,628
2/6/201417.1117.5017.0917.237,987
2/5/201417.0917.0916.8617.011,747
2/4/201416.9417.0516.7016.867,092
2/3/201417.0417.1116.6216.867,475
1/31/201416.9317.1216.5016.939,394
1/30/201416.9517.4416.6916.989,201
1/29/201416.8217.0516.4116.767,822
1/28/201416.2417.4816.0316.819,085
1/27/201416.8017.1116.0516.3230,058
1/24/201417.0017.4517.0017.0016,512
1/23/201416.9117.3416.8717.3416,515
1/22/201417.2717.4717.0117.4711,436
1/21/201417.1817.2916.9317.2910,184
1/17/201417.0017.2916.7717.2919,688
1/16/201417.0317.0316.9216.975,261
1/15/201417.0317.0316.8516.974,917
1/14/201416.8417.0016.8416.932,695
1/13/201417.0117.0116.9516.965,858
1/10/201416.9217.0016.8716.987,554
1/9/201417.0517.0916.7516.875,927
1/8/201416.7917.0816.6816.997,155
1/7/201416.6816.9016.6816.794,350
1/6/201416.8017.4416.7216.7511,109
1/3/201416.8717.0016.6516.8618,870
1/2/201417.3917.3916.6916.9134,209
12/31/201317.1517.7017.1517.366,525
12/30/201316.8617.1016.4517.0025,893
12/27/201316.9717.0416.7816.869,600
12/26/201316.9816.9816.6216.886,955
12/24/201316.7017.0016.7017.002,786
12/23/201316.9517.1816.6016.6719,938
12/20/201316.8517.2116.6116.8528,266
12/19/201316.7816.7816.4516.7612,986
12/18/201316.6717.0016.6616.7511,416
12/17/201316.8017.1116.1116.6018,065
12/16/201316.9717.2116.4216.7422,831
12/13/201316.7016.9316.3016.9313,629
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center