$24.75 +0.17 (%) Willis Lease Finance Corp - NASDAQ

May. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WLFC historical data

Date Open High Low Close Volume
12/10/201517.5517.5717.4117.417,526
12/9/201517.3117.6817.3117.5530,252
12/8/201517.2817.3917.0417.256,120
12/7/201517.4317.4317.2517.286,690
12/4/201517.3617.4017.3217.395,060
12/3/201517.4717.4717.3717.371,690
12/2/201517.4217.4317.4017.422,036
12/1/201517.4817.4817.3817.407,722
11/30/201517.4617.5117.4117.496,279
11/27/201517.4017.5017.3717.503,136
11/25/201517.4017.4017.3317.394,476
11/24/201517.3117.4217.3017.356,609
11/23/201517.2517.3817.2517.3315,642
11/20/201517.2917.3917.2917.348,498
11/19/201517.2017.3417.2017.266,157
11/18/201517.2517.3517.2217.2210,322
11/17/201516.5117.4716.5117.1540,228
11/16/201515.6215.8615.6215.706,413
11/13/201515.7515.8015.7015.7313,942
11/12/201515.9516.0315.7615.799,097
11/11/201515.9616.0815.8315.959,306
11/10/201516.1216.1315.9515.953,807
11/9/201516.1416.1816.1216.124,949
11/6/201516.0216.2216.0016.199,379
11/5/201515.9916.1515.9916.1421,345
11/4/201516.1916.1916.0316.039,205
11/3/201515.7516.2615.7316.2212,393
11/2/201515.5715.6615.4815.495,455
10/30/201515.4115.6815.4015.6010,086
10/29/201515.3015.3915.1715.315,463
10/28/201515.2115.3215.2115.315,641
10/27/201515.2115.3415.1615.1813,050
10/26/201515.2515.3515.1815.268,848
10/23/201515.2415.4315.2315.317,152
10/22/201515.3515.4815.2415.269,866
10/21/201515.4915.5015.2615.4213,637
10/20/201515.5615.5715.4215.487,886
10/19/201516.1216.1215.4115.5113,083
10/16/201515.9816.5115.9816.167,942
10/15/201516.0516.1115.7116.059,879
10/14/201515.9516.2315.9416.016,090
10/13/201516.1716.3215.6615.998,196
10/12/201516.1916.3516.1716.217,676
10/9/201515.9916.3215.9816.318,398
10/8/201515.7516.2515.7415.9612,727
10/7/201515.7215.7515.3815.6817,332
10/6/201515.7015.7415.5215.6420,072
10/5/201515.7615.7615.5715.618,450
10/2/201516.0016.0515.2615.7017,644
10/1/201516.2416.2416.0116.034,616
9/30/201516.3216.3716.0716.2610,047
9/29/201516.2516.6516.1516.1848,947
9/28/201516.2616.7516.2616.387,500
9/25/201516.7216.8416.3216.567,198
9/24/201516.4716.7716.3216.647,249
9/23/201516.6916.6916.4016.542,762
9/22/201517.2317.2316.6916.696,255
9/21/201516.9117.0316.6417.0310,664
9/18/201516.9117.1816.7717.048,044
9/17/201516.9617.2016.9017.072,916
9/16/201516.3616.7016.3616.697,467
9/15/201516.3816.5016.2716.496,811
9/14/201516.4916.4916.2516.268,771
9/11/201516.6916.7216.3016.4918,604
9/10/201516.3416.6316.3316.5412,086
9/9/201516.8216.8516.3216.5311,240
9/8/201516.8616.8616.6116.8018,987
9/4/201516.5616.8316.5616.835,062
9/3/201516.8016.8016.6216.6810,706
9/2/201516.6916.8816.5716.797,044
9/1/201516.7016.8416.5316.538,522
8/31/201516.7916.8416.5616.7513,086
8/28/201516.2817.2316.2816.5411,825
8/27/201515.4016.5615.4016.4111,178
8/26/201515.4115.4915.1115.4429,652
8/25/201515.5915.5915.2115.2112,637
8/24/201515.3515.3515.2715.2929,479
8/21/201515.5415.6015.4615.4610,125
8/20/201515.6115.6915.4915.5013,522
8/19/201515.7315.9015.5515.6437,354
8/18/201515.5015.7615.5015.7514,304
8/17/201515.6015.6915.5115.5110,456
8/14/201515.9615.9615.5515.747,253
8/13/201515.6115.6915.6115.617,985
8/12/201515.8115.8515.6115.6520,434
8/11/201516.0116.0115.8115.8114,685
8/10/201515.9316.1415.9116.0015,142
8/7/201515.9216.0615.9015.939,310
8/6/201516.1116.2115.9115.9217,653
8/5/201516.3216.3916.1116.1916,861
8/4/201516.5716.6816.3116.3311,022
8/3/201516.7016.7016.4116.4842,975
7/31/201516.8917.1416.6716.6825,636
7/30/201516.9017.1016.8116.8511,055
7/29/201516.8717.0316.8116.9529,969
7/28/201517.1517.7516.8616.9614,243
7/27/201517.2517.2517.0117.0415,274
7/24/201517.2117.2317.1617.219,217
7/23/201517.3317.3817.2617.2610,564
7/22/201517.7217.7217.3617.5013,582
Trading Center