$23.84 +0.67 (%) Willis Lease Finance Corp - NASDAQ

Sep. 30, 2016 | 02:27 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WLFC historical data

Date Open High Low Close Volume
12/14/201517.5317.7217.5317.6013,962
12/11/201517.4117.6017.3117.6013,788
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center