Willis Lease Finance Corp $23.51

up +0.29


29/7/2014 04:00 PM  |  NASDAQ : WLFC  
Industries : Diversified Services / Rental & Leasing Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WLFC historical data

Date Open High Low Close Volume
7/31/201212.6012.8212.4712.5428,573
7/30/201212.5212.6912.5212.605,945
7/27/201212.6612.6912.4812.556,928
7/26/201212.7712.7712.5712.612,794
7/25/201212.4112.8012.4112.6331,752
7/24/201212.5112.5312.2512.3011,868
7/23/201212.6012.7512.5112.525,182
7/20/201212.8213.1512.7112.718,334
7/19/201213.2013.2012.8212.907,513
7/18/201213.0513.0812.9512.965,407
7/17/201213.0013.0812.9013.0010,223
7/16/201213.0113.0612.7112.929,834
7/13/201213.0513.0512.8213.0019,030
7/12/201213.0013.1712.9512.9610,786
7/11/201213.2013.3412.8713.0624,560
7/10/201213.0913.2412.9613.186,130
7/9/201213.3713.4412.9713.176,111
7/6/201213.0013.4412.8013.3336,898
7/5/201213.1013.1813.0213.093,454
7/3/201212.9313.1912.6513.1043,098
7/2/201212.4212.9212.4012.9221,040
6/29/201211.8912.3211.7812.3231,881
6/28/201211.9512.2311.6611.757,544
6/27/201211.7612.1311.5612.0511,516
6/26/201211.9412.2211.6111.8213,245
6/25/201212.5912.7611.8111.8831,993
6/22/201212.7712.9312.6912.75726,039
6/21/201212.7512.7712.6812.7728,407
6/20/201212.7112.7512.4412.7531,769
6/19/201212.6512.7512.5912.7121,330
6/18/201212.4812.7512.4812.6637,222
6/15/201212.6012.7512.4712.7021,152
6/14/201212.5112.7512.5112.6824,308
6/13/201212.6012.7512.4912.756,346
6/12/201212.5112.6012.2612.608,428
6/11/201212.7012.7412.2512.3418,915
6/8/201212.6212.7512.5912.7416,085
6/7/201212.7112.7512.5912.6120,270
6/6/201212.5712.7412.5712.5924,270
6/5/201212.7512.7512.6612.704,258
6/4/201212.7312.7512.6612.7516,661
6/1/201212.6212.7512.5812.7220,812
5/31/201212.7512.7512.5712.7426,392
5/30/201212.7412.7512.6512.7411,435
5/29/201212.7012.7512.7012.7536,158
5/25/201212.7412.7512.5712.7511,560
5/24/201212.7312.7512.6812.752,815
5/23/201212.5812.7512.5112.658,392
5/22/201212.6612.7512.5812.656,151
5/21/201212.6612.7512.6512.664,995
5/18/201212.7412.7512.6912.745,097
5/17/201212.7212.7512.7012.7013,952
5/16/201212.7512.7512.7412.7410,983
5/15/201212.7512.7512.7212.7513,113
5/14/201212.7212.7612.7212.765,904
5/11/201212.7212.7612.7212.7615,331
5/10/201212.7512.7512.7212.7412,885
5/9/201212.8012.8612.7212.7522,904
5/8/201212.9012.9012.8112.818,845
5/7/201212.8213.0012.8212.907,007
5/4/201212.9513.0312.9012.977,534
5/3/201213.0013.0112.9012.9612,470
5/2/201213.0013.0112.9213.004,950
5/1/201213.0513.0512.9113.0110,973
4/30/201212.9213.0512.9013.057,223
4/27/201213.0013.0912.9013.0410,644
4/26/201213.0313.1112.9813.119,591
4/25/201213.0113.0912.9313.0912,757
4/24/201212.9613.0112.9112.989,450
4/23/201212.8512.9412.8512.9410,670
4/20/201212.8012.9412.8012.849,987
4/19/201212.8612.9912.8512.9632,335
4/18/201212.7512.9412.7212.8515,151
4/17/201212.7112.8012.7112.774,907
4/16/201212.7812.8312.7112.794,000
4/13/201212.7012.7812.7012.737,431
4/12/201212.7512.8212.6012.714,223
4/11/201212.7612.8512.6512.8314,985
4/10/201212.6712.7512.5312.753,050
4/9/201213.0013.0012.4412.6628,474
4/5/201213.0013.0512.7512.9314,385
4/4/201213.1513.1512.7612.9633,432
4/3/201213.1413.1913.1413.142,678
4/2/201213.0713.1313.0113.1347,094
3/30/201212.9913.0112.8013.0147,555
3/29/201212.8113.0012.8012.9832,069
3/28/201212.9512.9512.8412.8910,376
3/27/201212.9812.9912.7512.904,012
3/26/201213.1813.2512.7712.9732,445
3/23/201213.3913.4913.1513.1510,596
3/22/201213.3913.4913.0113.496,470
3/21/201213.4113.5013.3613.508,352
3/20/201213.6513.7213.1413.3910,052
3/19/201213.8814.0013.6013.995,567
3/16/201214.0514.1013.8213.8911,566
3/15/201214.2514.2514.0014.0612,696
3/14/201214.1214.2714.1214.153,991
3/13/201214.1314.2614.1214.122,326
3/12/201214.3114.5514.2114.286,114
3/9/201214.5914.7114.4014.606,545
Trading Center