Willis Lease Finance Corp $23.22

down -1.23


28/7/2014 04:00 PM  |  NASDAQ : WLFC  
Industries : Diversified Services / Rental & Leasing Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WLFC historical data

Date Open High Low Close Volume
5/17/201313.7913.8513.5513.5512,630
5/16/201313.6013.8313.5113.7813,247
5/15/201313.6013.8613.5413.6313,198
5/14/201313.7713.7713.6213.7017,054
5/13/201313.6513.7613.5513.619,690
5/10/201313.6813.7213.5913.719,547
5/9/201313.9113.9113.5513.6416,548
5/8/201314.0814.2013.9213.9710,953
5/7/201314.2014.2014.0114.084,634
5/6/201314.5314.7114.2014.226,589
5/3/201314.3314.5014.2414.4911,458
5/2/201314.1214.4414.0714.195,782
5/1/201314.1714.4713.9614.0018,409
4/30/201314.1714.2414.0114.1914,484
4/29/201313.9714.1313.9714.126,339
4/26/201314.0914.1013.9613.968,485
4/25/201314.0814.0814.0214.081,997
4/24/201314.0514.1714.0514.105,298
4/23/201313.9014.2513.8614.097,514
4/22/201314.1614.1613.5613.9930,575
4/19/201313.9114.1913.8014.168,141
4/18/201313.8914.1213.8913.895,145
4/17/201314.2114.3613.9013.906,998
4/16/201313.9914.2913.9214.159,643
4/15/201314.0314.3513.9013.9019,263
4/12/201314.0914.1914.0614.076,114
4/11/201314.3914.5014.1514.1910,944
4/10/201314.3714.4614.2214.4312,949
4/9/201314.7714.7714.0714.4013,009
4/8/201314.9114.9914.5714.765,812
4/5/201314.8014.9014.7714.7721,312
4/4/201315.1415.4015.0015.407,186
4/3/201315.0915.3315.0915.219,617
4/2/201315.0115.2514.8515.059,173
4/1/201315.0015.1214.9314.97101,376
3/28/201315.0615.2815.0115.1232,131
3/27/201315.2515.2715.0115.025,638
3/26/201315.5415.5415.2315.306,351
3/25/201315.6015.6015.4415.496,490
3/22/201315.2215.6215.2215.6211,365
3/21/201315.3315.5015.2115.223,578
3/20/201315.1715.4615.0915.3410,067
3/19/201315.1515.2115.0615.136,463
3/18/201315.8815.8815.0015.0313,242
3/15/201316.0016.0015.8115.8946,709
3/14/201316.0216.0215.8115.993,997
3/13/201316.1416.1415.9616.0011,663
3/12/201316.1416.1815.9116.088,366
3/11/201315.9816.2015.9816.148,963
3/8/201315.4416.2815.4416.1215,454
3/7/201315.0515.3115.0515.312,033
3/6/201315.2515.2515.0015.132,995
3/5/201315.2015.2415.0815.163,961
3/4/201315.0015.2015.0015.172,097
3/1/201315.0015.0515.0015.014,214
2/28/201315.0015.0515.0015.014,292
2/27/201314.9215.1514.9215.044,092
2/26/201315.0015.1014.9115.011,893
2/25/201315.1415.1914.9614.987,250
2/22/201315.1115.1514.9915.144,360
2/21/201314.9515.0814.9415.003,351
2/20/201315.0815.1314.9614.9813,075
2/19/201315.1615.1915.0115.086,712
2/15/201315.1015.1515.1015.108,468
2/14/201314.9215.1614.9215.115,873
2/13/201315.0615.2415.0615.095,878
2/12/201314.9715.0014.9115.0017,345
2/11/201314.7714.9514.7014.9118,893
2/8/201314.6414.7514.5814.7327,562
2/7/201314.5714.6014.5414.583,008
2/6/201314.5414.5614.5214.553,365
2/5/201314.5914.7014.5814.632,841
2/4/201314.8114.8514.7414.755,274
2/1/201314.8014.8514.6514.805,833
1/31/201314.8014.8014.7214.7311,993
1/30/201314.8314.8314.7114.712,591
1/29/201314.8414.8414.7614.805,218
1/28/201314.7714.8414.6814.819,723
1/25/201314.7514.8414.6914.827,544
1/24/201314.6914.7514.6414.755,152
1/23/201314.7014.7514.6214.6812,814
1/22/201314.7014.7014.6514.699,392
1/18/201314.6514.7014.6314.674,660
1/17/201314.7014.7014.7014.702,032
1/16/201314.7014.7014.6014.643,010
1/15/201314.6014.7314.6014.666,423
1/14/201314.7514.7514.6814.706,179
1/11/201314.7414.7414.6214.6617,744
1/10/201314.7214.7214.6714.708,445
1/9/201314.7514.7514.5314.647,194
1/8/201314.5614.7114.5514.715,121
1/7/201314.7514.7514.5214.689,825
1/4/201314.6914.7414.6714.7211,505
1/3/201314.6814.7514.5614.6516,848
1/2/201314.7414.7414.4514.6141,157
12/31/201214.0214.3114.0214.3111,843
12/28/201214.2014.2914.1114.1112,915
12/27/201214.3714.4414.2114.2510,481
12/26/201214.4514.5014.3414.3410,627
12/24/201214.4914.4914.4314.4721,118
Trading Center