$21.50 -0.04 (%) Willis Lease Finance Corp - NASDAQ

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WLFC historical data

Date Open High Low Close Volume
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
7/26/201113.4713.4813.3013.327,770
7/25/201113.4813.4813.3713.472,351
7/22/201113.3813.4613.2213.4022,738
7/21/201113.4113.4113.3713.371,500
7/20/201113.2913.6113.2913.411,077
7/19/201113.3813.4513.0913.305,821
7/18/201113.4213.4413.4213.42618
7/15/201113.5913.7813.3613.426,623
7/14/201113.7913.9613.7513.751,645
7/13/201113.8213.8213.7013.764,502
7/12/201113.9414.0013.7513.799,425
7/11/201113.7113.9013.7113.904,425
7/8/201113.4913.8913.4813.895,146
7/7/201113.5013.5013.3313.423,076
7/6/201113.3913.5413.2113.421,000
7/5/201113.0613.4013.0613.373,289
7/1/201113.1413.2313.0113.069,570
6/30/201113.3113.4413.3113.406,277
6/29/201113.2513.3113.2113.272,095
6/28/201113.3013.3313.1813.181,553
6/27/201113.3413.3413.1713.332,077
6/24/201113.0013.3413.0013.347,679
6/23/201113.1613.2113.0013.002,239
6/22/201112.9013.2312.6513.2221,340
6/21/201113.0513.0712.9913.075,280
6/20/201113.1713.1713.0013.004,674
6/17/201113.0313.2413.0013.207,751
6/16/201112.9913.0412.8013.0011,163
6/15/201112.7213.0612.7213.069,940
6/14/201113.0013.0612.8813.005,775
6/13/201113.0013.0212.9813.014,400
6/10/201112.9913.0412.8913.0320,587
6/9/201113.1413.1413.0213.053,321
6/8/201113.0013.0513.0013.051,811
6/7/201113.0013.0513.0013.0530,015
6/6/201112.8013.1912.8013.1912,637
6/3/201112.8113.0512.7512.8735,841
6/2/201112.8412.8512.7512.8115,200
6/1/201112.8512.8812.7512.805,292
5/31/201112.8812.9412.8412.848,172
5/27/201112.9012.9512.8812.882,871
5/26/201113.0013.0012.9512.9510,630
5/25/201113.0013.0113.0013.003,732
Trading Center