$21.18 +0.34 (%) Willis Lease Finance Corp - NASDAQ

Oct. 23, 2014 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WLFC historical data

Date Open High Low Close Volume
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
2/12/201314.9715.0014.9115.0017,345
2/11/201314.7714.9514.7014.9118,893
2/8/201314.6414.7514.5814.7327,562
2/7/201314.5714.6014.5414.583,008
2/6/201314.5414.5614.5214.553,365
2/5/201314.5914.7014.5814.632,841
2/4/201314.8114.8514.7414.755,274
2/1/201314.8014.8514.6514.805,833
1/31/201314.8014.8014.7214.7311,993
1/30/201314.8314.8314.7114.712,591
1/29/201314.8414.8414.7614.805,218
1/28/201314.7714.8414.6814.819,723
1/25/201314.7514.8414.6914.827,544
1/24/201314.6914.7514.6414.755,152
1/23/201314.7014.7514.6214.6812,814
1/22/201314.7014.7014.6514.699,392
1/18/201314.6514.7014.6314.674,660
1/17/201314.7014.7014.7014.702,032
1/16/201314.7014.7014.6014.643,010
1/15/201314.6014.7314.6014.666,423
1/14/201314.7514.7514.6814.706,179
1/11/201314.7414.7414.6214.6617,744
1/10/201314.7214.7214.6714.708,445
1/9/201314.7514.7514.5314.647,194
1/8/201314.5614.7114.5514.715,121
1/7/201314.7514.7514.5214.689,825
1/4/201314.6914.7414.6714.7211,505
1/3/201314.6814.7514.5614.6516,848
1/2/201314.7414.7414.4514.6141,157
12/31/201214.0214.3114.0214.3111,843
12/28/201214.2014.2914.1114.1112,915
12/27/201214.3714.4414.2114.2510,481
12/26/201214.4514.5014.3414.3410,627
12/24/201214.4914.4914.4314.4721,118
12/21/201214.3714.4414.3214.3843,574
12/20/201214.4114.4914.3014.4114,316
12/19/201214.4414.5414.0314.4510,934
12/18/201214.2014.4514.2014.4512,921
12/17/201214.0814.1413.8314.1411,769
12/14/201214.0014.1613.6614.0717,570
12/13/201214.2514.4213.9314.0018,730
12/12/201214.3714.4914.1914.287,370
12/11/201213.9314.3013.9214.3012,904
12/10/201213.8514.0013.5513.9312,771
12/7/201214.0014.0013.7813.7930,421
12/6/201213.9814.0013.8913.997,703
12/5/201213.9114.0013.7613.8818,581
12/4/201214.1214.1313.9114.0019,467
12/3/201214.3714.4414.0614.2012,421
11/30/201214.2514.4714.1214.3322,276
11/29/201214.2414.2514.1814.2515,903
11/28/201214.2614.3014.1414.2623,919
11/27/201214.3014.3514.2114.286,682
11/26/201214.3114.3414.1314.3116,629
11/23/201214.0514.4314.0514.2920,537
11/21/201213.8914.0013.8014.0013,237
11/20/201213.9714.0913.5913.8129,925
11/19/201213.6313.9913.6313.876,169
11/16/201213.3613.8613.2013.5039,227
11/15/201213.5913.7613.3813.419,391
11/14/201214.1114.1313.6713.6812,982
11/13/201214.2014.3813.6514.0122,713
11/12/201214.4014.4014.1414.316,900
11/9/201214.4214.5214.2914.378,336
11/8/201214.4614.6614.4414.4418,314
11/7/201214.6414.6614.4214.4413,261
11/6/201214.5614.7414.5614.7112,964
11/5/201214.4114.6514.4114.567,815
11/2/201214.4614.6114.3114.3216,490
11/1/201214.2514.5014.2214.4722,201
10/31/201213.8314.2513.8314.2221,110
10/26/201213.7313.9013.6213.7815,785
10/25/201213.7313.9013.5013.6713,357
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center