$25.90 +0.96 (%) Willis Lease Finance Corp - NASDAQ

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WLFC historical data

Date Open High Low Close Volume
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
7/23/201517.3317.3817.2617.2610,564
7/22/201517.7217.7217.3617.5013,582
7/21/201517.7817.8317.6617.687,596
7/20/201517.9117.9717.8117.8511,456
7/17/201518.0018.0017.8017.993,931
7/16/201518.0718.1517.8617.9710,838
7/15/201518.2218.2218.0118.0514,945
7/14/201518.2818.2918.1718.255,514
7/13/201518.2518.2918.2018.2310,411
7/10/201518.2018.4418.2018.268,226
7/9/201518.2518.2918.2118.249,606
7/8/201518.3918.3918.2518.375,312
7/7/201518.3118.4318.2518.3010,167
7/6/201518.4518.5418.2118.3413,274
7/2/201518.5318.6218.4418.5011,863
7/1/201518.4318.5018.3718.457,188
6/30/201518.3518.5318.3518.378,066
6/29/201518.4218.4218.2018.3522,059
6/26/201518.3018.4518.2618.4412,327
6/25/201518.2518.6818.2518.3512,299
6/24/201518.4018.4018.3218.3956,581
6/23/201518.4718.8518.3518.424,089
6/22/201518.3018.4018.2518.326,305
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center