WILLIS LEASE FINANCE $13.24

down -0.33


22/5/2013 04:22 PM  |  NASDAQ : WLFC  |  Industries : Real Estate and Rental and Leasing / Commercial and Industrial Machinery and Equipment Rental and Leasing
Type:

WLFC historical data

Date Open High Low Close Volume
10/14/2011 11.06 11.56 11.05 11.13 26
10/13/2011 10.96 11.35 10.96 11.28 4
10/12/2011 10.45 11.31 10.44 11.00 33
10/11/2011 10.03 10.60 10.03 10.56 20
10/10/2011 10.20 10.66 10.20 10.59 21
10/7/2011 10.18 10.30 10.18 10.30 11
10/6/2011 10.18 10.28 10.17 10.17 55
10/5/2011 10.00 10.63 9.95 10.30 192
10/4/2011 11.01 11.02 9.91 10.00 239
10/3/2011 11.25 11.49 11.02 11.13 239
9/30/2011 11.27 11.37 11.26 11.29 8
9/29/2011 11.32 11.50 11.29 11.38 28
9/28/2011 11.30 11.32 11.30 11.32 5
9/27/2011 11.66 11.66 11.35 11.35 23
9/26/2011 11.65 11.66 11.42 11.48 80
9/23/2011 11.41 11.77 11.00 11.62 45
9/22/2011 11.52 11.80 11.52 11.80 11
9/21/2011 11.82 11.84 11.81 11.84 18
9/20/2011 11.85 11.89 11.85 11.85 24
9/19/2011 11.77 11.98 11.53 11.94 71
9/16/2011 11.93 12.19 11.75 11.87 236
9/15/2011 12.00 12.07 11.42 12.00 294
9/14/2011 12.57 12.57 12.15 12.17 37
9/13/2011 12.23 12.74 12.23 12.56 18
9/12/2011 12.58 12.58 12.08 12.08 18
9/9/2011 12.59 12.72 12.44 12.49 88
9/8/2011 12.55 12.69 12.55 12.68 11
9/7/2011 12.89 12.90 12.51 12.52 29
9/6/2011 12.64 12.99 12.64 12.84 14
9/2/2011 12.60 12.60 12.58 12.60 12
9/1/2011 12.42 12.70 12.41 12.41 16
8/31/2011 12.55 12.55 12.07 12.55 30
8/30/2011 12.84 13.14 12.54 12.55 33
8/29/2011 12.75 13.15 12.75 12.90 157
8/26/2011 12.56 12.79 12.43 12.76 27
8/25/2011 12.64 12.64 12.30 12.50 49
8/24/2011 12.29 12.75 12.01 12.74 273
8/23/2011 12.39 12.39 12.02 12.36 30
8/22/2011 12.52 12.65 12.09 12.39 81
8/19/2011 12.64 12.64 12.55 12.60 56
8/18/2011 12.72 12.75 12.55 12.65 130
8/17/2011 12.46 12.90 12.46 12.67 62
8/16/2011 12.52 12.63 12.52 12.62 12
8/15/2011 12.60 12.73 12.30 12.73 50
8/12/2011 12.99 12.99 12.50 12.82 26
8/11/2011 12.65 13.17 12.43 12.88 67
8/10/2011 12.47 12.75 12.08 12.68 101
8/9/2011 12.04 12.72 12.04 12.51 172
8/8/2011 12.31 12.91 12.12 12.56 230
8/5/2011 13.16 13.19 12.71 13.00 82
8/4/2011 13.06 13.11 12.91 12.91 40
8/3/2011 13.04 13.23 13.04 13.08 52
8/2/2011 13.39 13.43 13.04 13.05 64
8/1/2011 13.24 13.40 13.16 13.35 51
7/29/2011 13.35 13.35 13.20 13.33 22
7/28/2011 13.25 13.35 13.25 13.35 3
7/27/2011 13.30 13.30 13.11 13.17 101
7/26/2011 13.47 13.48 13.30 13.32 78
7/25/2011 13.48 13.48 13.37 13.47 24
7/22/2011 13.38 13.46 13.22 13.40 228
7/21/2011 13.41 13.41 13.37 13.37 15
7/20/2011 13.29 13.61 13.29 13.41 11
7/19/2011 13.38 13.45 13.09 13.30 59
7/18/2011 13.42 13.44 13.42 13.42 7
7/15/2011 13.59 13.78 13.36 13.42 67
7/14/2011 13.79 13.96 13.75 13.75 17
7/13/2011 13.82 13.82 13.70 13.76 45
7/12/2011 13.94 14.00 13.75 13.79 95
7/11/2011 13.71 13.90 13.71 13.90 45
7/8/2011 13.49 13.89 13.48 13.89 52
7/7/2011 13.50 13.50 13.33 13.42 31
7/6/2011 13.39 13.54 13.21 13.42 10
7/5/2011 13.06 13.40 13.06 13.37 33
7/1/2011 13.23 13.23 13.01 13.06 105
6/30/2011 13.31 13.44 13.31 13.40 63
6/29/2011 13.25 13.31 13.21 13.27 21
6/28/2011 13.30 13.33 13.18 13.18 16
6/27/2011 13.34 13.34 13.17 13.33 21
6/24/2011 13.00 13.34 13.00 13.34 77
6/23/2011 13.16 13.21 13.00 13.00 23
6/22/2011 12.90 13.23 12.65 13.22 214
6/21/2011 13.05 13.07 12.99 13.07 53
6/20/2011 13.17 13.17 13.00 13.00 47
6/17/2011 13.03 13.24 13.00 13.20 78
6/16/2011 12.99 13.04 12.80 13.00 112
6/15/2011 12.72 13.06 12.72 13.06 100
6/14/2011 13.00 13.06 12.88 13.00 58
6/13/2011 13.01 13.02 12.98 13.01 44
6/10/2011 12.99 13.04 12.89 13.03 206
6/9/2011 13.14 13.14 13.02 13.05 34
6/8/2011 13.00 13.05 13.00 13.05 19
6/7/2011 13.00 13.05 13.00 13.05 301
6/6/2011 12.80 13.19 12.80 13.19 127
6/3/2011 12.81 13.05 12.75 12.87 360
6/2/2011 12.84 12.85 12.75 12.81 152
6/1/2011 12.85 12.88 12.75 12.80 53
5/31/2011 12.88 12.94 12.84 12.84 82
5/27/2011 12.90 12.95 12.88 12.88 29
5/26/2011 13.00 13.00 12.95 12.95 107
5/25/2011 13.00 13.01 13.00 13.00 38
Marketplace
Trading Center