WILLIS LEASE FINANCE $13.09

down -0.21


24/5/2013 04:24 PM  |  NASDAQ : WLFC  |  Industries : Real Estate and Rental and Leasing / Commercial and Industrial Machinery and Equipment Rental and Leasing
Type:

WLFC historical data

Date Open High Low Close Volume
8/11/2010 10.68 11.22 10.60 10.60 528
8/10/2010 10.04 10.83 9.72 10.75 245
8/9/2010 9.48 10.13 9.27 10.11 1223
8/6/2010 9.61 9.72 9.37 9.55 650
8/5/2010 9.43 9.46 9.15 9.40 55
8/4/2010 9.57 9.60 9.32 9.50 234
8/3/2010 9.03 9.55 9.03 9.52 248
8/2/2010 9.74 9.81 9.57 9.64 70
7/30/2010 9.50 9.58 9.06 9.53 200
7/29/2010 9.55 9.68 9.34 9.49 157
7/28/2010 9.44 9.66 9.44 9.51 135
7/27/2010 9.64 9.69 9.35 9.53 204
7/26/2010 9.69 9.78 9.50 9.62 221
7/23/2010 9.35 9.84 9.24 9.84 280
7/22/2010 9.27 9.60 9.27 9.44 460
7/21/2010 9.37 9.38 9.29 9.33 10
7/20/2010 9.30 9.55 9.30 9.43 304
7/19/2010 9.22 9.40 9.22 9.34 251
7/16/2010 9.41 9.53 9.28 9.28 66
7/15/2010 9.39 9.55 9.38 9.50 98
7/14/2010 9.75 9.75 9.22 9.55 102
7/13/2010 9.60 9.88 9.36 9.75 179
7/12/2010 9.09 9.62 8.94 9.52 489
7/9/2010 8.96 9.60 8.92 9.46 284
7/8/2010 8.57 9.14 8.50 9.10 238
7/7/2010 8.70 8.70 8.12 8.50 507
7/6/2010 9.07 9.07 8.65 8.67 196
7/2/2010 9.30 9.30 8.95 8.95 377
7/1/2010 9.08 9.40 9.08 9.30 379
6/30/2010 9.25 9.35 9.22 9.22 313
6/29/2010 9.62 9.72 9.26 9.26 303
6/28/2010 10.22 10.41 9.37 9.63 378
6/25/2010 9.36 10.81 9.36 10.28 6005
6/24/2010 9.62 9.64 9.32 9.32 296
6/23/2010 9.71 9.73 9.49 9.65 203
6/22/2010 10.14 10.27 9.66 9.67 453
6/21/2010 10.49 10.57 9.88 9.97 576
6/18/2010 10.73 10.82 10.16 10.46 431
6/17/2010 10.92 10.92 10.61 10.71 64
6/16/2010 10.77 10.87 10.67 10.83 44
6/15/2010 10.61 11.01 10.59 10.92 260
6/14/2010 11.20 11.20 10.24 10.52 221
6/11/2010 10.67 10.99 10.59 10.99 153
6/10/2010 10.54 10.91 10.50 10.76 252
6/9/2010 10.27 10.49 10.19 10.38 171
6/8/2010 10.13 10.22 10.03 10.03 147
6/7/2010 10.21 10.49 10.06 10.06 206
6/4/2010 10.84 11.08 10.05 10.05 147
6/3/2010 11.36 11.65 10.91 10.98 71
6/2/2010 10.58 11.73 10.50 11.38 194
6/1/2010 11.01 11.03 10.49 10.49 197
5/28/2010 11.60 11.71 11.00 11.00 207
5/27/2010 11.16 11.63 11.00 11.57 232
5/26/2010 10.89 11.10 10.65 11.00 163
5/25/2010 11.07 11.12 10.28 10.81 429
5/24/2010 11.96 12.10 11.06 11.09 190
5/21/2010 11.76 12.22 11.75 11.96 225
5/20/2010 12.16 12.29 11.75 11.77 188
5/19/2010 12.84 12.84 12.01 12.28 298
5/18/2010 13.08 13.08 12.53 12.60 159
5/17/2010 12.60 13.41 12.41 12.97 718
5/14/2010 12.83 12.83 12.10 12.50 164
5/13/2010 13.33 13.40 12.72 12.82 114
5/12/2010 12.74 12.79 12.50 12.77 130
5/11/2010 12.81 13.10 12.50 12.70 307
5/10/2010 12.42 13.49 12.35 12.89 677
5/7/2010 12.51 12.78 11.81 11.81 142
5/6/2010 12.50 13.03 12.50 12.50 172
5/5/2010 13.34 13.44 12.38 12.53 279
5/4/2010 14.18 14.18 13.24 13.34 247
5/3/2010 14.07 14.51 14.06 14.20 79
4/30/2010 14.59 14.90 14.04 14.04 210
4/29/2010 14.78 14.95 14.41 14.84 297
4/28/2010 14.63 14.80 14.63 14.79 98
4/27/2010 14.46 14.80 14.44 14.51 155
4/26/2010 14.81 14.81 14.61 14.70 239
4/23/2010 14.15 14.86 14.02 14.70 310
4/22/2010 14.01 14.27 13.68 14.00 117
4/21/2010 14.16 14.29 13.77 13.98 333
4/20/2010 14.23 14.61 14.16 14.16 118
4/19/2010 14.45 14.62 14.17 14.20 207
4/16/2010 14.50 14.65 14.33 14.41 325
4/15/2010 14.32 14.50 14.32 14.49 59
4/14/2010 14.47 14.62 14.46 14.50 191
4/13/2010 14.68 14.97 14.33 14.39 180
4/12/2010 14.61 15.14 14.60 14.70 301
4/9/2010 14.88 14.88 14.49 14.51 202
4/8/2010 14.61 15.08 14.34 14.88 284
4/7/2010 14.63 15.00 14.63 14.81 182
4/6/2010 15.02 15.04 14.68 14.76 109
4/5/2010 14.90 15.32 14.90 15.08 176
4/1/2010 15.75 15.75 14.82 14.86 80
3/31/2010 14.96 16.00 14.77 15.78 528
3/30/2010 14.75 15.17 14.74 15.17 88
3/29/2010 14.82 15.04 14.57 14.79 87
3/26/2010 14.85 14.87 14.80 14.84 41
3/25/2010 14.94 15.12 14.72 14.73 378
3/24/2010 14.98 15.20 14.69 14.90 57
3/23/2010 15.12 15.39 14.64 15.00 66
3/22/2010 14.91 15.74 14.25 15.19 402
Marketplace
Trading Center