$24.33 -0.26 (%) Willis Lease Finance Corp - NASDAQ

May. 25, 2016 | 12:29 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
3/17/201519.5719.8419.5519.5512,831
3/16/201519.4619.7019.3119.6031,561
3/13/201520.1420.1419.5119.6236,881
3/12/201520.5620.5620.0620.1737,966
3/11/201521.1521.2320.3720.427,021
3/10/201521.1621.2321.1521.205,226
3/9/201521.3721.4021.1821.4010,300
3/6/201521.3921.3921.2121.335,504
3/5/201521.3021.3421.2621.325,669
3/4/201521.2221.4021.2121.296,164
3/3/201521.0921.2621.0521.269,902
3/2/201521.3021.3621.1321.138,918
2/27/201521.3721.4021.2621.346,681
2/26/201521.1621.3821.1621.316,251
2/25/201521.3121.3421.3021.303,988
2/24/201521.3221.3721.2121.378,783
2/23/201521.2121.3221.2121.315,397
2/20/201520.8521.2220.7621.218,061
2/19/201520.7821.0020.6521.005,771
2/18/201520.8520.9820.7020.864,089
2/17/201521.1821.2620.6720.7016,797
2/13/201521.3321.3921.2021.306,765
2/12/201521.1721.3021.0121.304,902
2/11/201521.4021.4021.0121.318,145
2/10/201521.2421.3121.2121.215,272
2/9/201521.3521.4221.0621.286,622
2/6/201521.2021.4221.0921.425,710
2/5/201521.1121.2021.0221.209,539
2/4/201521.3921.3920.9221.163,212
2/3/201520.8221.3920.8221.114,685
2/2/201520.5821.3620.5120.8013,911
1/30/201520.6820.8220.6620.662,799
1/29/201521.0621.0620.8120.864,724
1/28/201521.2021.2920.8620.916,604
1/27/201521.2721.4121.0521.107,797
1/26/201521.1721.4121.0021.215,538
1/23/201521.1521.3320.9521.0410,755
1/22/201521.1521.2221.0021.227,615
1/21/201521.0321.1820.9621.107,387
1/20/201521.2421.2421.0821.095,681
1/16/201521.3221.3521.1721.224,137
1/15/201521.3321.3820.9521.385,544
1/14/201521.1321.1420.9621.0216,346
1/13/201521.3021.3021.1621.246,378
1/12/201521.3221.3221.1121.209,425
1/9/201521.4021.4221.3021.335,255
1/8/201521.1721.6021.1721.429,189
1/7/201521.3621.5221.1121.3213,091
1/6/201521.4821.6221.2621.4014,983
1/5/201521.4521.6021.3921.486,996
1/2/201521.9321.9521.4421.629,191
12/31/201421.9222.1021.7021.9017,657
12/30/201421.9321.9321.8021.923,217
12/29/201421.7821.9621.7221.9313,080
12/26/201421.7021.9421.6121.944,510
12/24/201421.6721.7221.6121.694,631
12/23/201421.6921.7321.5021.736,196
12/22/201421.4821.7221.4021.6031,974
12/19/201421.5921.5921.3521.5022,956
12/18/201421.5321.5621.3521.5416,404
12/17/201421.4221.4421.3121.3622,763
12/16/201421.4121.5021.3621.4910,975
12/15/201421.3821.4721.3621.474,076
12/12/201421.5121.6821.3021.398,301
12/11/201421.4921.6321.4021.516,628
12/10/201421.6421.7021.3821.4116,809
12/9/201421.5721.7121.3421.716,605
12/8/201421.6921.7221.3621.496,989
12/5/201421.3721.6721.3721.6011,902
12/4/201421.5421.6921.4121.6916,997
12/3/201421.5821.7021.5121.679,683
12/2/201421.6521.8321.6021.619,590
12/1/201421.6621.8221.5121.6613,922
11/28/201421.9522.0721.7921.793,838
11/26/201422.0822.0821.7021.876,204
11/25/201421.7922.0921.6221.8812,629
11/24/201421.7021.8221.5621.8024,788
11/21/201421.9321.9721.6521.857,367
11/20/201422.2122.2121.8521.985,747
11/19/201421.8022.2121.6622.059,824
11/18/201421.7121.8221.6121.7617,781
11/17/201421.8021.8021.5121.6127,541
11/14/201421.6321.8421.6021.607,474
11/13/201421.5821.6421.5121.6310,634
11/12/201421.1921.5521.1921.5526,174
11/11/201421.0121.1920.8921.1417,876
11/10/201421.3121.8921.0021.0016,831
11/7/201421.4021.7621.2321.3011,754
11/6/201421.5921.9421.1521.2613,749
11/5/201422.0122.0121.2621.7515,402
11/4/201421.6922.4821.5021.7510,800
11/3/201422.5222.7421.5021.7416,696
10/31/201422.5222.8722.0322.8119,934
10/30/201422.9122.9122.4022.427,721
10/29/201422.0722.8522.0722.518,966
10/28/201422.1722.5621.8221.9210,647
10/27/201421.8822.5021.7722.1812,680
10/24/201421.4821.9421.4821.738,389
10/23/201420.9521.5420.4521.5412,148
10/22/201420.5020.8420.2420.847,265
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center