$20.22 -0.30 (%) Willis Lease Finance Corp - NASDAQ

Oct. 1, 2014 | 03:35 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WLFC historical data

Date Open High Low Close Volume
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
11/14/201111.9211.9211.9211.92150
11/11/201111.9011.9011.7811.78710
11/10/201111.9511.9511.9511.950
11/9/201111.9511.9511.9511.950
11/8/201111.9611.9611.9511.95640
11/7/201111.9911.9911.9011.951,068
11/4/201111.9612.0611.7611.762,299
11/3/201111.3211.8911.3211.721,553
11/2/201111.8011.8011.8011.800
11/1/201111.2111.8711.2111.802,485
10/31/201111.5011.6111.1111.601,694
10/28/201111.1711.6311.1711.63421
10/27/201111.5611.5611.1511.254,047
10/26/201111.4411.4411.4411.440
10/25/201111.1111.4511.1111.442,685
10/24/201111.1511.4011.1511.271,036
10/21/201110.9011.0710.9011.073,332
10/20/201110.7310.7710.6810.771,029
10/19/201110.7010.8910.7010.782,107
10/18/201110.3110.8010.3110.581,584
10/17/201110.7511.0710.4710.95900
10/14/201111.0611.5611.0511.132,550
10/13/201110.9611.3510.9611.28401
10/12/201110.4511.3110.4411.003,246
10/11/201110.0310.6010.0310.561,922
10/10/201110.2010.6610.2010.592,100
10/7/201110.1810.3010.1810.301,072
10/6/201110.1810.2810.1710.175,406
10/5/201110.0010.639.9510.3019,162
10/4/201111.0111.029.9110.0023,900
10/3/201111.2511.4911.0211.1323,887
9/30/201111.2711.3711.2611.29707
9/29/201111.3211.5011.2911.382,718
9/28/201111.3011.3211.3011.32480
9/27/201111.6611.6611.3511.352,217
9/26/201111.6511.6611.4211.487,983
9/23/201111.4111.7711.0011.624,409
9/22/201111.5211.8011.5211.801,080
9/21/201111.8211.8411.8111.841,710
9/20/201111.8511.8911.8511.852,370
9/19/201111.7711.9811.5311.947,054
9/16/201111.9312.1911.7511.8723,536
9/15/201112.0012.0711.4212.0029,312
9/14/201112.5712.5712.1512.173,626
9/13/201112.2312.7412.2312.561,800
9/12/201112.5812.5812.0812.081,800
9/9/201112.5912.7212.4412.498,792
9/8/201112.5512.6912.5512.681,100
9/7/201112.8912.9012.5112.522,889
9/6/201112.6412.9912.6412.841,386
9/2/201112.6012.6012.5812.601,120
9/1/201112.4212.7012.4112.411,525
8/31/201112.5512.5512.0712.552,964
8/30/201112.8413.1412.5412.553,300
8/29/201112.7513.1512.7512.9015,627
8/26/201112.5612.7912.4312.762,663
8/25/201112.6412.6412.3012.504,858
8/24/201112.2912.7512.0112.7427,295
8/23/201112.3912.3912.0212.362,992
8/22/201112.5212.6512.0912.398,080
8/19/201112.6412.6412.5512.605,525
8/18/201112.7212.7512.5512.6512,920
8/17/201112.4612.9012.4612.676,124
8/16/201112.5212.6312.5212.621,147
8/15/201112.6012.7312.3012.734,922
8/12/201112.9512.9912.5012.822,545
8/11/201112.6513.1712.4312.886,642
8/10/201112.4712.7512.0812.6810,060
8/9/201112.0412.7212.0412.5117,185
8/8/201112.3112.9112.1212.5622,930
8/5/201113.1613.1912.7113.008,153
8/4/201113.0613.1112.9112.913,990
8/3/201113.1613.2313.0413.085,192
8/2/201113.3913.4313.0413.056,373
8/1/201113.2413.4013.1613.355,055
7/29/201113.3513.3513.2013.332,150
7/28/201113.2513.3513.2513.35300
7/27/201113.3013.3013.1113.1710,080
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center