$20.37 -0.11 (%) Willis Lease Finance Corp - NASDAQ

Oct. 21, 2014 | 02:03 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WLFC historical data

Date Open High Low Close Volume
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
8/1/201212.5312.8212.5112.5914,889
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
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center