$22.25 +0.20 (%) Willis Lease Finance Corp - NASDAQ

Jun. 28, 2016 | 02:32 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
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
10/21/201420.4220.5020.3520.474,927
10/20/201420.4120.4820.0020.489,727
10/17/201420.5820.5820.3320.535,987
10/16/201419.8320.7519.7020.5734,183
10/15/201420.0720.0719.5619.8816,741
10/14/201420.0020.3220.0020.2713,725
10/13/201419.9720.0619.8220.0219,637
10/10/201420.0020.1420.0020.0314,416
10/9/201420.2320.2320.0620.097,185
10/8/201420.1520.2320.1020.238,577
10/7/201420.2020.2620.1120.146,613
10/6/201420.4520.4920.3120.356,115
10/3/201420.4820.5020.3020.4614,322
10/2/201420.3220.4920.1120.4813,601
10/1/201420.5120.5220.1820.2620,562
9/30/201420.5120.6520.4120.5216,273
9/29/201420.3720.5920.3620.5915,673
9/26/201420.6720.7520.5620.629,177
9/25/201420.6520.8320.6520.668,056
9/24/201420.6020.8220.5520.7824,095
9/23/201420.9620.9720.6620.7114,844
9/22/201421.1521.2720.7620.9731,142
9/19/201421.6221.6721.2721.2718,042
9/18/201421.6021.6621.4221.6112,122
9/17/201421.8021.8821.5321.5913,610
9/16/201421.9822.0021.8221.8211,393
9/15/201421.9922.4721.9922.1313,274
9/12/201421.5122.2921.5122.1021,208
9/11/201421.5822.1521.4321.6412,867
9/10/201421.6021.7921.4021.4319,309
9/9/201421.7522.0621.4021.489,902
9/8/201421.6222.1321.4121.7412,876
9/5/201421.3721.8021.3721.4913,003
9/4/201421.2921.5621.2521.4515,938
9/3/201421.6021.6521.2321.2316,529
9/2/201421.1021.9920.8421.6325,109
8/29/201421.3321.4420.6421.1825,299
8/28/201422.0822.1220.7521.3115,593
8/27/201422.2622.2621.9422.0719,406
8/26/201423.0723.0722.3222.449,739
8/25/201423.1023.2222.7723.0512,895
8/22/201423.3723.3823.0223.077,219
8/21/201423.0623.3123.0223.2713,814
8/20/201422.7923.1922.7522.9313,784
8/19/201422.7723.1022.6022.8922,703
8/18/201423.2323.5022.4622.8425,996
8/15/201423.3023.5022.8723.3026,308
8/14/201422.8623.3422.8623.2015,525
8/13/201422.9623.1922.7322.9721,036
8/12/201422.6523.1522.6022.7418,788
8/11/201422.2223.2622.2222.7829,291
8/8/201421.8922.7021.3722.2927,956
8/7/201421.6522.7721.6522.1636,485
8/6/201420.9321.6120.9321.6031,960
8/5/201421.4321.9320.3921.1160,455
8/4/201422.2522.4021.0521.6156,902
8/1/201422.8523.1322.0822.4123,419
7/31/201423.0123.1022.6422.7820,295
7/30/201423.6323.6323.1923.2424,714
7/29/201423.2523.8223.1723.5113,469
7/28/201424.2724.4522.8223.2255,932
7/25/201424.4624.5024.3524.4543,128
7/24/201424.5024.5024.3024.4721,738
7/23/201424.5024.5524.3624.4923,839
7/22/201424.2524.6724.1124.4920,615
7/21/201424.1224.3923.5624.3049,901
7/18/201424.5124.5124.0824.4926,125
7/17/201424.0524.6523.9624.3532,206
7/16/201423.8524.0923.6823.9551,300
7/15/201423.8023.9123.6523.6923,426
7/14/201423.6123.8023.2523.7352,931
7/11/201423.6823.8023.3523.6739,598
7/10/201423.6223.7123.5223.5330,620
7/9/201423.7023.8023.2423.6738,091
7/8/201424.0024.0023.0923.6345,702
7/7/201424.3224.6223.1523.6171,090
7/3/201424.5024.7024.1324.3410,529
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center