$25.57 -0.27 (%) Willis Lease Finance Corp - NASDAQ

Jan. 18, 2017 | 04:00 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
4/8/201419.8619.8819.6019.8227,477
4/7/201420.2520.3019.6319.8619,656
4/4/201420.6420.6420.0520.3919,946
4/3/201420.7320.7320.5620.6417,707
4/2/201420.6920.7020.5520.7028,425
4/1/201420.5720.7420.5020.6545,798
3/31/201420.6020.6920.3320.4714,044
3/28/201420.5120.6020.3020.5915,882
3/27/201420.4820.7320.2520.4513,606
3/26/201420.5220.6820.3720.5730,666
3/25/201420.4920.4920.4220.4710,364
3/24/201420.4720.4920.3620.4616,930
3/21/201420.4220.4920.3520.4765,588
3/20/201420.4320.4420.3220.4216,814
3/19/201420.3520.3920.0720.3110,349
3/18/201420.2420.4620.2220.3232,970
3/17/201420.1220.2420.0820.2317,528
3/14/201420.0120.1219.9420.0614,372
3/13/201420.0120.1919.9120.1214,702
3/12/201420.0920.1019.9120.0928,377
3/11/201419.6020.2019.6020.0860,415
3/10/201419.5519.6019.4819.5130,986
3/7/201419.4519.4819.2519.4814,737
3/6/201419.4019.4819.3519.4318,206
3/5/201419.4819.5019.0919.4012,468
3/4/201419.4019.5019.1019.4426,078
3/3/201417.9019.5017.8919.3486,225
2/28/201417.8917.9017.7617.904,760
2/27/201417.9217.9217.8517.884,812
2/26/201417.9217.9217.7917.904,831
2/25/201417.7417.9117.6617.918,202
2/24/201417.8417.9817.7717.896,834
2/21/201417.7517.7517.7017.7511,144
2/20/201417.7517.8617.6217.7410,910
2/19/201417.9818.0017.6517.735,513
2/18/201417.8317.9817.7317.836,905
2/14/201417.7717.9617.6117.7312,950
2/13/201417.6717.9917.6517.656,409
2/12/201417.9918.0017.6717.788,869
2/11/201417.9618.0017.8517.996,996
2/10/201417.3517.9517.3517.9110,815
2/7/201417.3917.5017.2817.345,628
2/6/201417.1117.5017.0917.237,987
2/5/201417.0917.0916.8617.011,747
2/4/201416.9417.0516.7016.867,092
2/3/201417.0417.1116.6216.867,475
1/31/201416.9317.1216.5016.939,394
1/30/201416.9517.4416.6916.989,201
1/29/201416.8217.0516.4116.767,822
1/28/201416.2417.4816.0316.819,085
1/27/201416.8017.1116.0516.3230,058
1/24/201417.0017.4517.0017.0016,512
1/23/201416.9117.3416.8717.3416,515
1/22/201417.2717.4717.0117.4711,436
1/21/201417.1817.2916.9317.2910,184
1/17/201417.0017.2916.7717.2919,688
1/16/201417.0317.0316.9216.975,261
1/15/201417.0317.0316.8516.974,917
1/14/201416.8417.0016.8416.932,695
1/13/201417.0117.0116.9516.965,858
1/10/201416.9217.0016.8716.987,554
1/9/201417.0517.0916.7516.875,927
1/8/201416.7917.0816.6816.997,155
1/7/201416.6816.9016.6816.794,350
1/6/201416.8017.4416.7216.7511,109
1/3/201416.8717.0016.6516.8618,870
1/2/201417.3917.3916.6916.9134,209
12/31/201317.1517.7017.1517.366,525
12/30/201316.8617.1016.4517.0025,893
12/27/201316.9717.0416.7816.869,600
12/26/201316.9816.9816.6216.886,955
12/24/201316.7017.0016.7017.002,786
12/23/201316.9517.1816.6016.6719,938
12/20/201316.8517.2116.6116.8528,266
12/19/201316.7816.7816.4516.7612,986
12/18/201316.6717.0016.6616.7511,416
12/17/201316.8017.1116.1116.6018,065
12/16/201316.9717.2116.4216.7422,831
12/13/201316.7016.9316.3016.9313,629
12/12/201316.5316.9015.6616.6925,995
12/11/201316.7217.3616.3016.7232,810
12/10/201317.5817.5817.3017.3814,092
12/9/201317.6017.6917.5017.545,612
12/6/201317.8517.8917.5217.529,502
12/5/201317.8518.0317.7317.809,865
12/4/201318.0218.1017.9017.9115,344
12/3/201317.9218.1917.9118.029,825
12/2/201318.2418.2418.1418.179,446
11/29/201318.2118.2418.2118.235,984
11/27/201318.0918.2118.0918.2016,178
11/26/201317.7618.0917.7218.0710,059
11/25/201317.7517.7717.6317.7726,198
11/22/201317.7317.7517.6217.6216,907
11/21/201317.7417.7417.6717.679,967
11/20/201317.7017.7417.6217.6627,580
11/19/201317.8017.8017.6717.7023,162
11/18/201317.8517.8517.6517.7922,726
11/15/201317.6817.8017.6217.8021,248
11/14/201317.8517.8517.4517.5812,263
11/13/201317.8017.9017.8017.8512,070
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center