WILLIS LEASE FINANCE $13.57

down -0.02


21/5/2013 04:21 PM  |  NASDAQ : WLFC  |  Industries : Real Estate and Rental and Leasing / Commercial and Industrial Machinery and Equipment Rental and Leasing
Type:

WLFC historical data

Date Open High Low Close Volume
3/8/2012 14.38 14.53 14.33 14.53 36
3/7/2012 14.35 14.60 14.23 14.47 21
3/6/2012 14.12 14.69 14.12 14.31 92
3/5/2012 14.74 14.74 14.42 14.45 106
3/2/2012 14.50 14.79 14.47 14.57 102
3/1/2012 14.48 14.75 14.48 14.50 22
2/29/2012 14.74 14.82 14.47 14.47 14
2/28/2012 14.71 14.82 14.71 14.82 4
2/27/2012 14.46 14.82 14.46 14.71 42
2/24/2012 14.50 14.82 14.40 14.79 21
2/23/2012 14.81 14.81 14.36 14.45 28
2/22/2012 14.49 14.50 14.25 14.33 37
2/21/2012 14.57 14.79 14.24 14.30 107
2/17/2012 14.81 14.82 14.63 14.70 43
2/16/2012 14.79 14.81 14.63 14.63 20
2/15/2012 14.79 14.79 14.31 14.32 103
2/14/2012 14.29 14.67 14.29 14.59 27
2/13/2012 14.00 14.44 13.91 14.44 112
2/10/2012 14.00 14.00 13.97 14.00 67
2/9/2012 13.96 14.00 13.93 14.00 148
2/8/2012 13.83 14.00 13.83 14.00 77
2/7/2012 13.57 13.91 13.51 13.76 71
2/6/2012 13.46 13.57 13.35 13.50 309
2/3/2012 13.90 14.00 13.40 13.46 112
2/2/2012 13.98 14.00 13.80 13.80 87
2/1/2012 13.66 13.97 13.66 13.83 48
1/31/2012 13.51 13.69 13.45 13.55 88
1/30/2012 13.65 13.83 13.51 13.56 72
1/27/2012 13.58 13.65 13.34 13.65 109
1/26/2012 13.52 13.72 13.32 13.50 104
1/25/2012 13.43 13.50 13.29 13.45 105
1/24/2012 13.22 13.48 13.22 13.38 71
1/23/2012 13.36 13.37 13.14 13.33 98
1/20/2012 13.15 13.36 13.00 13.15 135
1/19/2012 12.86 13.47 12.86 13.30 91
1/18/2012 13.05 13.10 12.89 12.98 174
1/17/2012 12.72 12.87 12.72 12.86 72
1/13/2012 12.61 12.72 12.53 12.61 55
1/12/2012 12.38 12.70 12.30 12.70 198
1/11/2012 12.38 12.39 12.27 12.39 71
1/10/2012 12.30 12.45 12.20 12.34 86
1/9/2012 12.28 12.30 12.13 12.29 147
1/6/2012 12.11 12.44 12.11 12.20 121
1/5/2012 12.20 12.40 12.17 12.25 836
1/4/2012 12.10 12.45 12.10 12.25 279
1/3/2012 12.08 12.25 11.88 12.13 126
12/30/2011 11.91 12.12 11.81 11.95 92
12/29/2011 11.76 12.14 11.76 11.96 58
12/28/2011 12.00 12.01 11.64 11.96 79
12/27/2011 11.93 12.19 11.93 12.07 15
12/23/2011 11.80 12.05 11.50 12.05 55
12/22/2011 11.45 11.78 11.38 11.59 72
12/21/2011 11.32 11.41 11.16 11.25 76
12/20/2011 10.80 11.39 10.75 11.30 134
12/19/2011 11.25 11.31 11.25 11.31 20
12/16/2011 11.25 11.41 11.25 11.41 8
12/15/2011 11.16 11.30 11.12 11.12 41
12/14/2011 11.00 11.16 11.00 11.15 65
12/13/2011 11.00 11.21 10.92 10.92 21
12/12/2011 11.21 11.22 10.99 11.13 73
12/9/2011 11.29 11.29 11.00 11.07 94
12/8/2011 11.32 11.35 11.28 11.28 21
12/7/2011 11.27 11.30 11.27 11.30 3
12/6/2011 11.55 11.55 11.40 11.40 10
12/5/2011 11.37 11.46 11.26 11.41 59
12/2/2011 11.45 11.51 11.40 11.41 27
12/1/2011 11.36 11.60 11.36 11.49 16
11/30/2011 11.63 11.65 11.51 11.64 58
11/29/2011 11.51 11.65 11.40 11.45 48
11/28/2011 11.41 11.76 11.41 11.63 5
11/25/2011 11.53 11.68 11.25 11.25 15
11/23/2011 11.60 11.60 11.60 11.60 0
11/22/2011 11.64 11.65 11.60 11.60 21
11/21/2011 11.70 11.70 11.68 11.68 8
11/18/2011 11.77 11.89 11.65 11.70 57
11/17/2011 11.80 11.88 11.65 11.75 20
11/16/2011 11.76 11.77 11.66 11.77 11
11/15/2011 11.92 11.92 11.92 11.92 0
11/14/2011 11.92 11.92 11.92 11.92 2
11/11/2011 11.90 11.90 11.78 11.78 8
11/10/2011 11.95 11.95 11.95 11.95 0
11/9/2011 11.95 11.95 11.95 11.95 0
11/8/2011 11.96 11.96 11.95 11.95 7
11/7/2011 11.99 11.99 11.90 11.95 11
11/4/2011 11.96 12.06 11.76 11.76 23
11/3/2011 11.32 11.89 11.32 11.72 16
11/2/2011 11.80 11.80 11.80 11.80 0
11/1/2011 11.21 11.87 11.21 11.80 25
10/31/2011 11.50 11.61 11.11 11.60 17
10/28/2011 11.17 11.63 11.17 11.63 5
10/27/2011 11.56 11.56 11.15 11.25 41
10/26/2011 11.44 11.44 11.44 11.44 0
10/25/2011 11.11 11.45 11.11 11.44 27
10/24/2011 11.15 11.40 11.15 11.27 11
10/21/2011 10.90 11.07 10.90 11.07 34
10/20/2011 10.73 10.77 10.68 10.77 11
10/19/2011 10.70 10.89 10.70 10.78 22
10/18/2011 10.31 10.80 10.31 10.58 16
10/17/2011 10.75 11.07 10.47 10.95 9
10/14/2011 11.06 11.56 11.05 11.13 26
Marketplace
Trading Center