$21.50 0.00 (%) Willis Lease Finance Corp - NASDAQ

Dec. 19, 2014 | 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
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
10/24/201213.6313.8813.5013.7116,535
10/23/201213.8613.9013.5513.5926,377
10/22/201213.5513.9013.5113.906,758
10/19/201213.7613.9713.4213.5425,480
10/18/201213.8613.9613.7913.922,889
10/17/201213.4614.0013.4613.90126,252
10/16/201213.5713.8013.2513.4822,621
10/15/201212.8313.4912.8313.4929,057
10/12/201213.0013.1112.9012.9033,004
10/11/201212.9113.0412.9113.0419,163
10/10/201212.9013.1712.9012.9229,168
10/9/201213.2513.3013.0013.009,442
10/8/201212.7113.5412.5513.2099,442
10/5/201212.5012.5012.4012.428,556
10/4/201212.5012.5012.4712.508,610
10/3/201212.4612.5012.4012.459,988
10/2/201212.4312.5912.3112.435,873
10/1/201212.4812.5312.3112.3533,494
9/28/201212.3212.4712.3212.346,815
9/27/201212.4612.5012.3312.388,266
9/26/201212.3812.5012.2812.376,918
9/25/201212.4312.5012.2512.3718,082
9/24/201212.4512.4612.2612.3611,732
9/21/201212.4912.4912.2512.4422,155
9/20/201212.3212.5212.2112.409,100
9/19/201212.4312.6412.2712.4010,089
9/18/201212.2812.5612.2012.4514,555
9/17/201212.5012.5012.2012.3211,088
9/14/201212.5312.5312.3612.5010,292
9/13/201212.4312.5012.3812.509,413
9/12/201212.2712.5012.2712.5035,750
9/11/201212.6012.6012.4012.464,362
9/10/201212.5012.5012.0612.415,317
9/7/201212.4612.5012.4512.5023,375
9/6/201212.5312.5312.4312.5112,787
9/5/201212.5012.5012.4112.4114,724
9/4/201212.4212.7512.3612.686,086
8/31/201212.3012.4012.3012.382,543
8/30/201212.4612.4612.2112.213,693
8/29/201212.4712.5312.4712.494,075
8/28/201212.4812.5912.3512.5010,323
8/27/201212.3012.4912.2512.497,548
8/24/201212.2612.4012.2612.382,456
8/23/201212.2512.3212.2512.261,421
8/22/201212.3712.4012.3312.362,158
8/21/201212.4012.4012.1412.3214,346
8/20/201212.4112.4112.3112.362,597
8/17/201212.2512.4012.0112.405,801
8/16/201212.3112.3612.1912.317,326
8/15/201211.7412.4511.6612.454,690
8/14/201211.6811.9011.5611.7318,708
8/13/201211.6411.8211.3111.529,475
8/10/201211.7511.7511.4111.462,151
8/9/201212.1012.1111.6611.767,815
8/8/201212.2412.4312.0212.147,632
8/7/201212.3912.5812.2712.365,809
8/6/201212.2512.6912.2512.448,571
8/3/201212.5112.7512.3912.756,423
8/2/201212.4912.5212.2912.385,178
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center