Willis Lease Finance Corp $23.09

up +0.20


20/8/2014 12:45 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
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
5/24/201112.9813.0212.9813.008,400
5/23/201112.9613.0312.9013.033,466
5/20/201113.0013.0013.0013.000
5/19/201113.1013.1013.0013.001,914
5/18/201113.0613.0712.9313.014,580
5/17/201113.0013.0712.9013.0710,663
5/16/201113.0013.3313.0013.0016,108
5/13/201113.0913.0913.0013.003,745
5/12/201113.1313.1313.0013.102,409
5/11/201113.2913.3413.1113.188,198
5/10/201113.2313.3213.2213.292,650
5/9/201113.2813.3013.2413.242,981
5/6/201113.3313.3313.2213.223,189
5/5/201113.2513.2613.2313.261,755
5/4/201113.1413.2513.1313.2118,350
5/3/201112.9113.2212.9113.204,630
5/2/201113.0113.1313.0013.114,145
4/29/201113.2513.2513.1113.131,214
4/28/201113.4413.4413.0113.194,629
4/27/201113.0913.3113.0913.223,456
4/26/201113.1313.1612.9013.0022,098
4/25/201113.3213.6913.0213.0226,684
4/21/201113.4013.5013.4013.415,289
4/20/201113.3713.4913.3513.457,053
4/19/201113.2813.3413.2113.324,263
4/18/201113.2413.2513.1813.253,794
4/15/201113.2913.2913.1713.171,900
4/14/201113.2113.2113.0413.155,024
4/13/201113.0513.3913.0213.216,546
4/12/201112.9113.0412.9113.044,187
4/11/201113.0013.0612.9513.012,031
4/8/201113.0713.0713.0213.042,271
4/7/201113.0513.0513.0013.024,313
4/6/201113.0413.0413.0013.024,145
4/5/201112.9413.1112.8913.1139,070
4/4/201112.9112.9112.7612.8936,642
4/1/201112.5513.0012.5512.8421,696
3/31/201112.7112.7112.3412.6414,582
3/30/201112.8712.9912.4612.8424,150
3/29/201112.4913.0012.1512.8065,177
3/28/201113.0213.4413.0013.2717,811
3/25/201113.1013.1113.0113.112,930
3/24/201113.0013.0612.9713.0630,567
3/23/201113.0413.0412.9813.0022,041
3/22/201113.0813.0913.0013.0251,741
3/21/201113.0013.2113.0013.0518,736
3/18/201113.0913.1212.9413.0219,485
3/17/201113.0813.1913.0513.074,896
3/16/201113.0513.1813.0213.068,325
3/15/201113.1513.1512.9213.013,513
3/14/201113.1013.1012.9413.0023,275
3/11/201113.0213.1212.7013.008,071
3/10/201113.2613.2613.2613.26400
3/9/201113.3713.3713.2313.302,220
3/8/201113.2713.2713.2713.27200
3/7/201113.5313.5313.2513.253,977
3/4/201113.2913.4713.2913.383,916
3/3/201113.3113.4113.1813.186,800
3/2/201113.4013.4313.3813.383,450
3/1/201113.2513.4713.2513.384,799
2/28/201113.3013.4013.1513.188,246
2/25/201113.1013.1013.0313.045,964
2/24/201113.2013.2013.0013.0718,106
2/23/201113.2913.2913.0313.038,546
2/22/201113.4013.4113.1413.3210,110
2/18/201113.4513.4813.4013.466,170
2/17/201113.4013.4213.3013.422,098
2/16/201113.2913.4113.2913.411,505
2/15/201113.3913.4013.3013.37940
2/14/201113.3913.4813.3913.405,436
2/11/201113.5513.5613.3213.406,651
2/10/201113.5613.6413.5413.623,700
2/9/201113.5013.5013.4013.465,871
2/8/201113.6013.6013.4113.467,268
2/7/201113.4013.8413.4013.4516,676
2/4/201113.4013.4913.3813.406,526
2/3/201113.4113.4913.3813.448,780
2/2/201113.4513.5413.4513.478,358
2/1/201113.3013.4713.1813.471,700
1/31/201113.5613.5613.2113.227,725
1/28/201113.3413.5013.3413.466,158
1/27/201113.2013.3713.1513.368,440
1/26/201112.9813.1412.9813.149,269
1/25/201113.3613.4112.9112.9928,027
1/24/201113.5013.7113.3213.3616,241
1/21/201113.4713.5013.2513.478,244
Trading Center