$18.79 +0.21 (%) Willis Lease Finance Corp - NASDAQ

Apr. 1, 2015 | 01:43 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WLFC historical data

Date Open High Low Close Volume
6/15/201212.6012.7512.4712.7021,152
6/14/201212.5112.7512.5112.6824,308
6/13/201212.6012.7512.4912.756,346
6/12/201212.5112.6012.2612.608,428
6/11/201212.7012.7412.2512.3418,915
6/8/201212.6212.7512.5912.7416,085
6/7/201212.7112.7512.5912.6120,270
6/6/201212.5712.7412.5712.5924,270
6/5/201212.7512.7512.6612.704,258
6/4/201212.7312.7512.6612.7516,661
6/1/201212.6212.7512.5812.7220,812
5/31/201212.7512.7512.5712.7426,392
5/30/201212.7412.7512.6512.7411,435
5/29/201212.7012.7512.7012.7536,158
5/25/201212.7412.7512.5712.7511,560
5/24/201212.7312.7512.6812.752,815
5/23/201212.5812.7512.5112.658,392
5/22/201212.6612.7512.5812.656,151
5/21/201212.6612.7512.6512.664,995
5/18/201212.7412.7512.6912.745,097
5/17/201212.7212.7512.7012.7013,952
5/16/201212.7512.7512.7412.7410,983
5/15/201212.7512.7512.7212.7513,113
5/14/201212.7212.7612.7212.765,904
5/11/201212.7212.7612.7212.7615,331
5/10/201212.7512.7512.7212.7412,885
5/9/201212.8012.8612.7212.7522,904
5/8/201212.9012.9012.8112.818,845
5/7/201212.8213.0012.8212.907,007
5/4/201212.9513.0312.9012.977,534
5/3/201213.0013.0112.9012.9612,470
5/2/201213.0013.0112.9213.004,950
5/1/201213.0513.0512.9113.0110,973
4/30/201212.9213.0512.9013.057,223
4/27/201213.0013.0912.9013.0410,644
4/26/201213.0313.1112.9813.119,591
4/25/201213.0113.0912.9313.0912,757
4/24/201212.9613.0112.9112.989,450
4/23/201212.8512.9412.8512.9410,670
4/20/201212.8012.9412.8012.849,987
4/19/201212.8612.9912.8512.9632,335
4/18/201212.7512.9412.7212.8515,151
4/17/201212.7112.8012.7112.774,907
4/16/201212.7812.8312.7112.794,000
4/13/201212.7012.7812.7012.737,431
4/12/201212.7512.8212.6012.714,223
4/11/201212.7612.8512.6512.8314,985
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
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center