Willis Lease Finance Corp $21.82

down -0.31


16/9/2014 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
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
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
Trading Center