$16.48 -0.20 (%) Willis Lease Finance Corp - NASDAQ

Aug. 3, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WLFC historical data

Date Open High Low Close Volume
5/22/201419.1619.3519.0919.2727,857
5/21/201419.3719.4719.1919.3422,005
5/20/201419.3719.6019.3719.399,006
5/19/201419.4619.7519.3319.4530,035
5/16/201419.6619.6619.3519.5115,344
5/15/201419.6419.8119.3219.579,873
5/14/201419.6219.9419.6219.7617,392
5/13/201419.9220.0119.5519.7617,909
5/12/201419.4020.0019.3019.9952,252
5/9/201419.0519.4118.6319.3918,554
5/8/201419.2019.8219.2019.3529,437
5/7/201419.4519.5519.2719.2734,153
5/6/201420.2520.2519.1019.5040,112
5/5/201420.2520.3020.0220.2526,386
5/2/201420.4020.4020.0120.3014,548
5/1/201420.1620.3020.0520.2618,138
4/30/201420.1820.3820.0420.1612,190
4/29/201420.3320.3520.1020.198,657
4/28/201420.4020.4420.3020.3814,383
4/25/201420.4020.4620.2120.3110,436
4/24/201420.4620.4920.3720.448,052
4/23/201420.5020.5020.2820.4312,624
4/22/201420.4020.6020.4020.5026,383
4/21/201420.6020.6020.3620.4322,874
4/17/201420.4920.6420.3320.6116,663
4/16/201420.3620.4920.1720.4922,661
4/15/201420.2020.4319.6020.4137,137
4/14/201420.1320.4020.0120.297,814
4/11/201420.4020.4019.7720.138,795
4/10/201420.2520.6320.2520.4421,067
4/9/201419.7520.3019.6320.1924,463
4/8/201419.8619.8819.6019.8227,477
4/7/201420.2520.3019.6319.8619,656
4/4/201420.6420.6420.0520.3919,946
4/3/201420.7320.7320.5620.6417,707
4/2/201420.6920.7020.5520.7028,425
4/1/201420.5720.7420.5020.6545,798
3/31/201420.6020.6920.3320.4714,044
3/28/201420.5120.6020.3020.5915,882
3/27/201420.4820.7320.2520.4513,606
3/26/201420.5220.6820.3720.5730,666
3/25/201420.4920.4920.4220.4710,364
3/24/201420.4720.4920.3620.4616,930
3/21/201420.4220.4920.3520.4765,588
3/20/201420.4320.4420.3220.4216,814
3/19/201420.3520.3920.0720.3110,349
3/18/201420.2420.4620.2220.3232,970
3/17/201420.1220.2420.0820.2317,528
3/14/201420.0120.1219.9420.0614,372
3/13/201420.0120.1919.9120.1214,702
3/12/201420.0920.1019.9120.0928,377
3/11/201419.6020.2019.6020.0860,415
3/10/201419.5519.6019.4819.5130,986
3/7/201419.4519.4819.2519.4814,737
3/6/201419.4019.4819.3519.4318,206
3/5/201419.4819.5019.0919.4012,468
3/4/201419.4019.5019.1019.4426,078
3/3/201417.9019.5017.8919.3486,225
2/28/201417.8917.9017.7617.904,760
2/27/201417.9217.9217.8517.884,812
2/26/201417.9217.9217.7917.904,831
2/25/201417.7417.9117.6617.918,202
2/24/201417.8417.9817.7717.896,834
2/21/201417.7517.7517.7017.7511,144
2/20/201417.7517.8617.6217.7410,910
2/19/201417.9818.0017.6517.735,513
2/18/201417.8317.9817.7317.836,905
2/14/201417.7717.9617.6117.7312,950
2/13/201417.6717.9917.6517.656,409
2/12/201417.9918.0017.6717.788,869
2/11/201417.9618.0017.8517.996,996
2/10/201417.3517.9517.3517.9110,815
2/7/201417.3917.5017.2817.345,628
2/6/201417.1117.5017.0917.237,987
2/5/201417.0917.0916.8617.011,747
2/4/201416.9417.0516.7016.867,092
2/3/201417.0417.1116.6216.867,475
1/31/201416.9317.1216.5016.939,394
1/30/201416.9517.4416.6916.989,201
1/29/201416.8217.0516.4116.767,822
1/28/201416.2417.4816.0316.819,085
1/27/201416.8017.1116.0516.3230,058
1/24/201417.0017.4517.0017.0016,512
1/23/201416.9117.3416.8717.3416,515
1/22/201417.2717.4717.0117.4711,436
1/21/201417.1817.2916.9317.2910,184
1/17/201417.0017.2916.7717.2919,688
1/16/201417.0317.0316.9216.975,261
1/15/201417.0317.0316.8516.974,917
1/14/201416.8417.0016.8416.932,695
1/13/201417.0117.0116.9516.965,858
1/10/201416.9217.0016.8716.987,554
1/9/201417.0517.0916.7516.875,927
1/8/201416.7917.0816.6816.997,155
1/7/201416.6816.9016.6816.794,350
1/6/201416.8017.4416.7216.7511,109
1/3/201416.8717.0016.6516.8618,870
1/2/201417.3917.3916.6916.9134,209
12/31/201317.1517.7017.1517.366,525
12/30/201316.8617.1016.4517.0025,893
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!