$18.25 -0.05 (%) Willis Lease Finance Corp - NASDAQ

Apr. 24, 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
9/20/201315.4515.6415.3615.6017,983
9/19/201315.6015.6015.3515.379,490
9/18/201315.3415.6015.3415.5315,716
9/17/201315.3715.5015.0415.2523,896
9/16/201315.2915.5515.1115.3520,206
9/13/201314.7215.0814.7014.987,399
9/12/201314.3714.9314.2514.6616,627
9/11/201314.3514.3514.3514.35356
9/10/201314.2814.3814.0914.367,424
9/9/201314.2214.3813.9014.2536,857
9/6/201314.1314.2514.0614.162,008
9/5/201314.0914.1814.0014.088,508
9/4/201314.1714.1714.0214.024,373
9/3/201314.2014.2514.1214.157,307
8/30/201314.0014.1614.0014.042,704
8/29/201313.8614.2213.8314.106,659
8/28/201313.8514.0013.8513.855,729
8/27/201314.0014.0513.8213.8814,641
8/26/201313.9014.1113.9014.019,098
8/23/201314.0914.2513.8013.827,637
8/22/201313.9014.0313.8914.002,280
8/21/201314.0114.1013.8913.907,048
8/20/201314.0914.0913.9514.005,244
8/19/201314.0714.1814.0014.064,595
8/16/201314.1014.1014.0114.077,313
8/15/201314.1014.1014.0114.041,679
8/14/201314.1314.1314.0514.054,236
8/13/201314.2014.2514.0114.019,654
8/12/201314.1214.2914.1114.1112,941
8/9/201314.2714.3814.2014.254,251
8/8/201314.4914.5414.2714.4022,443
8/7/201314.3814.5014.3114.494,040
8/6/201314.4014.4114.2714.4112,880
8/5/201314.3714.3914.2714.3921,553
8/2/201314.4014.4014.2514.393,797
8/1/201314.2614.4814.2514.462,622
7/31/201314.3314.3814.1614.248,898
7/30/201314.4814.4814.2614.293,605
7/29/201314.4514.5014.2914.359,071
7/26/201314.5314.6114.3014.6123,062
7/25/201314.4514.6314.3314.4612,201
7/24/201314.4014.4714.2914.4711,321
7/23/201314.3914.4914.2714.3926,279
7/22/201314.5014.5214.3414.4927,109
7/19/201314.5214.6514.3014.6330,861
7/18/201314.3514.6714.3514.677,825
7/17/201314.3614.4914.3514.374,834
7/16/201314.4514.4814.2214.4711,968
7/15/201314.4014.4414.2514.356,469
7/12/201314.2914.4014.1614.378,009
7/11/201314.3014.3414.1514.3310,104
7/10/201314.2314.5014.1614.3120,531
7/9/201314.4114.4114.2614.3822,008
7/8/201314.5014.5014.3014.3920,238
7/5/201314.6814.6814.0714.4028,978
7/3/201314.2714.5414.2414.544,300
7/2/201314.6414.7414.1314.4419,443
7/1/201313.5014.9613.5014.5270,649
6/28/201312.9513.5312.7013.51718,135
6/27/201312.2713.1712.2713.0234,048
6/26/201312.3612.5012.2312.4020,194
6/25/201312.4512.4912.2612.4122,314
6/24/201312.1912.3512.1512.2641,064
6/21/201311.8312.2511.7012.1932,868
6/20/201311.8212.1411.7611.7730,655
6/19/201312.0912.2711.8811.9214,425
6/18/201312.3112.3912.2012.2017,163
6/17/201312.4512.4912.2512.2824,756
6/14/201312.4412.4412.3112.3115,322
6/13/201312.5412.5412.3212.4318,981
6/12/201312.5412.5712.4212.4520,853
6/11/201312.7312.7312.3712.5136,652
6/10/201312.6512.7412.5812.6525,235
6/7/201312.6012.9112.5512.6515,357
6/6/201312.7512.7512.5212.6030,934
6/5/201312.8513.0612.7012.7018,707
6/4/201313.2713.4012.8112.9250,342
6/3/201313.1613.5313.0413.2748,501
5/31/201313.4213.5113.2513.2528,459
5/30/201313.1513.5413.0813.4549,226
5/29/201313.2913.3613.1513.1619,753
5/28/201313.1313.5813.1313.3632,445
5/24/201313.2813.2813.0813.0915,642
5/23/201313.2213.4613.2213.303,525
5/22/201313.5413.6013.2413.2430,452
5/21/201313.6013.6313.5013.576,834
5/20/201313.5513.7613.5113.5910,474
5/17/201313.7913.8513.5513.5512,630
5/16/201313.6013.8313.5113.7813,247
5/15/201313.6013.8613.5413.6313,198
5/14/201313.7713.7713.6213.7017,054
5/13/201313.6513.7613.5513.619,690
5/10/201313.6813.7213.5913.719,547
5/9/201313.9113.9113.5513.6416,548
5/8/201314.0814.2013.9213.9710,953
5/7/201314.2014.2014.0114.084,634
5/6/201314.5314.7114.2014.226,589
5/3/201314.3314.5014.2414.4911,458
5/2/201314.1214.4414.0714.195,782
5/1/201314.1714.4713.9614.0018,409
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center