Willis Lease Finance Corp $21.18

down -0.13


29/8/2014 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
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
3/8/201214.3814.5314.3314.533,569
3/7/201214.3514.6014.2314.472,100
3/6/201214.1214.6914.1214.319,155
3/5/201214.7414.7414.4214.4510,544
3/2/201214.5014.7914.4714.5710,161
3/1/201214.4814.7514.4814.502,199
2/29/201214.7414.8214.4714.471,392
2/28/201214.7114.8214.7114.82369
2/27/201214.4614.8214.4614.714,150
2/24/201214.5014.8214.4014.792,011
2/23/201214.8114.8114.3614.452,791
2/22/201214.4914.5014.2514.333,659
2/21/201214.5714.7914.2414.3010,665
2/17/201214.8114.8214.6314.704,288
2/16/201214.7914.8114.6314.632,000
2/15/201214.7914.7914.3114.3210,242
2/14/201214.2914.6714.2914.592,692
2/13/201214.0014.4413.9114.4411,201
2/10/201214.0014.0013.9714.006,659
2/9/201213.9614.0013.9314.0014,782
2/8/201213.8314.0013.8314.007,630
2/7/201213.5713.9113.5113.767,017
2/6/201213.4613.5713.3513.5030,901
2/3/201213.9014.0013.4013.4611,155
2/2/201213.9814.0013.8013.808,688
2/1/201213.6613.9713.6613.834,780
1/31/201213.5113.6913.4513.558,764
1/30/201213.6513.8313.5113.567,125
1/27/201213.5813.6513.3413.6510,809
1/26/201213.5213.7213.3213.5010,371
1/25/201213.4313.5013.2913.4510,420
1/24/201213.2213.4813.2213.387,003
1/23/201213.3613.3713.1413.339,765
1/20/201213.1513.3613.0013.1513,472
1/19/201212.8613.4712.8613.309,087
1/18/201213.0513.1012.8912.9817,309
1/17/201212.7212.8712.7212.867,163
1/13/201212.6112.7212.5312.615,455
1/12/201212.3812.7012.3012.7019,730
1/11/201212.3812.3912.2712.397,022
1/10/201212.3012.4512.2012.348,528
1/9/201212.2812.3012.1312.2914,645
1/6/201212.1112.4412.1112.2012,010
1/5/201212.2012.4012.1712.2583,555
1/4/201212.1012.4512.1012.2527,874
1/3/201212.0812.2511.8812.1312,552
12/30/201111.9112.1211.8111.959,113
12/29/201111.7612.1411.7611.965,752
12/28/201112.0012.0111.6411.967,841
12/27/201111.9312.1911.9312.071,500
12/23/201111.8012.0511.5012.055,488
12/22/201111.4511.7811.3811.597,112
12/21/201111.3211.4111.1611.257,527
12/20/201110.8011.3910.7511.3013,308
12/19/201111.2511.3111.2511.311,912
12/16/201111.2511.4111.2511.41703
12/15/201111.1611.3011.1211.124,028
12/14/201111.0011.1611.0011.156,428
12/13/201111.0011.2110.9210.922,079
12/12/201111.2111.2210.9911.137,289
12/9/201111.2911.2911.0011.079,399
12/8/201111.3211.3511.2811.282,089
12/7/201111.2711.3011.2711.30300
12/6/201111.5511.5511.4011.401,000
12/5/201111.3711.4611.2611.415,834
12/2/201111.4511.5111.4011.412,607
12/1/201111.3611.6011.3611.491,576
11/30/201111.6311.6511.5111.645,789
11/29/201111.5111.6511.4011.454,729
11/28/201111.4111.7611.4111.63496
11/25/201111.5311.6811.2511.251,479
11/23/201111.6011.6011.6011.600
11/22/201111.6411.6511.6011.602,059
11/21/201111.7011.7011.6811.68753
11/18/201111.7711.8911.6511.705,653
11/17/201111.8011.8811.6511.752,000
11/16/201111.7611.7711.6611.771,083
11/15/201111.9211.9211.9211.920
Trading Center