$21.43 +0.07 (%) Willis Lease Finance Corp - NASDAQ

Dec. 18, 2014 | 02:13 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WLFC historical data

Date Open High Low Close Volume
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
7/23/201314.3914.4914.2714.3926,279
7/22/201314.5014.5214.3414.4927,109
7/19/201314.5214.6514.3014.6330,861
7/18/201314.3514.6714.3514.677,825
7/17/201314.3614.4914.3514.374,834
7/16/201314.4514.4814.2214.4711,968
7/15/201314.4014.4414.2514.356,469
7/12/201314.2914.4014.1614.378,009
7/11/201314.3014.3414.1514.3310,104
7/10/201314.2314.5014.1614.3120,531
7/9/201314.4114.4114.2614.3822,008
7/8/201314.5014.5014.3014.3920,238
7/5/201314.6814.6814.0714.4028,978
7/3/201314.2714.5414.2414.544,300
7/2/201314.6414.7414.1314.4419,443
7/1/201313.5014.9613.5014.5270,649
6/28/201312.9513.5312.7013.51718,135
6/27/201312.2713.1712.2713.0234,048
6/26/201312.3612.5012.2312.4020,194
6/25/201312.4512.4912.2612.4122,314
6/24/201312.1912.3512.1512.2641,064
6/21/201311.8312.2511.7012.1932,868
6/20/201311.8212.1411.7611.7730,655
6/19/201312.0912.2711.8811.9214,425
6/18/201312.3112.3912.2012.2017,163
6/17/201312.4512.4912.2512.2824,756
6/14/201312.4412.4412.3112.3115,322
6/13/201312.5412.5412.3212.4318,981
6/12/201312.5412.5712.4212.4520,853
6/11/201312.7312.7312.3712.5136,652
6/10/201312.6512.7412.5812.6525,235
6/7/201312.6012.9112.5512.6515,357
6/6/201312.7512.7512.5212.6030,934
6/5/201312.8513.0612.7012.7018,707
6/4/201313.2713.4012.8112.9250,342
6/3/201313.1613.5313.0413.2748,501
5/31/201313.4213.5113.2513.2528,459
5/30/201313.1513.5413.0813.4549,226
5/29/201313.2913.3613.1513.1619,753
5/28/201313.1313.5813.1313.3632,445
5/24/201313.2813.2813.0813.0915,642
5/23/201313.2213.4613.2213.303,525
5/22/201313.5413.6013.2413.2430,452
5/21/201313.6013.6313.5013.576,834
5/20/201313.5513.7613.5113.5910,474
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center