Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 8, 2009, 12:46PM ET - U.S. Markets close in 3 hours and 14 minutes. Dow  0.89% Nasdaq  0.37%

Willis Lease Finance Corp. (WLFC)

At 12:17PM ET: 13.18   0.21 (1.57%)

MORE ON WLFC

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 7-Dec-09 13.44 13.50 13.21 13.39 16,300 13.39 4-Dec-09 13.62 13.70 13.34 13.41 16,800 13.41 3-Dec-09 13.87 13.93 13.35 13.41 12,100 13.41 2-Dec-09 13.66 13.95 13.39 13.85 23,200 13.85 1-Dec-09 13.93 14.00 13.47 13.90 20,600 13.90 30-Nov-09 12.81 14.05 12.81 14.05 63,600 14.05 27-Nov-09 13.12 13.52 13.02 13.02 8,200 13.02 25-Nov-09 13.50 13.50 13.14 13.35 10,100 13.35 24-Nov-09 13.28 13.46 13.01 13.45 5,600 13.45 23-Nov-09 13.11 13.27 13.11 13.27 13,400 13.27 20-Nov-09 13.00 13.25 12.78 13.00 11,400 13.00 19-Nov-09 13.24 13.24 13.01 13.06 10,800 13.06 18-Nov-09 13.19 13.25 13.10 13.22 5,800 13.22 17-Nov-09 13.21 13.67 12.79 13.20 7,000 13.20 16-Nov-09 12.79 13.62 12.79 13.50 10,400 13.50 13-Nov-09 12.70 12.98 12.51 12.72 8,300 12.72 12-Nov-09 13.30 13.30 12.33 12.71 25,400 12.71 11-Nov-09 13.21 13.91 13.14 13.14 28,400 13.14 10-Nov-09 13.47 13.51 13.11 13.12 7,000 13.12 9-Nov-09 12.47 13.99 12.20 13.44 78,800 13.44 6-Nov-09 12.72 12.77 12.30 12.49 4,200 12.49 5-Nov-09 12.25 12.48 12.20 12.47 4,600 12.47 4-Nov-09 12.59 12.84 12.17 12.17 6,500 12.17 3-Nov-09 13.12 13.12 12.29 12.65 9,100 12.65 2-Nov-09 12.76 13.18 12.29 13.12 30,800 13.12 30-Oct-09 11.25 12.84 11.25 12.73 69,900 12.73 29-Oct-09 11.09 11.39 11.03 11.31 19,800 11.31 28-Oct-09 11.65 11.72 11.03 11.03 20,800 11.03 27-Oct-09 11.90 11.90 11.67 11.67 11,300 11.67 26-Oct-09 11.80 12.20 11.80 11.90 6,800 11.90 23-Oct-09 11.80 12.29 11.80 11.92 12,300 11.92 22-Oct-09 11.76 12.05 11.74 11.98 9,400 11.98 21-Oct-09 11.85 12.20 11.65 11.71 17,100 11.71 20-Oct-09 11.70 12.04 11.70 11.73 6,800 11.73 19-Oct-09 11.77 12.11 11.50 11.71 21,700 11.71 16-Oct-09 12.65 12.65 11.50 11.75 72,000 11.75 15-Oct-09 12.90 13.00 11.99 12.64 49,600 12.64 14-Oct-09 13.19 13.54 12.89 12.93 18,800 12.93 13-Oct-09 13.39 13.42 13.03 13.08 5,400 13.08 12-Oct-09 13.27 13.50 13.27 13.34 1,400 13.34 9-Oct-09 13.53 13.53 13.26 13.43 7,300 13.43 8-Oct-09 13.64 13.64 13.33 13.36 11,300 13.36 7-Oct-09 13.30 13.65 12.67 13.65 7,000 13.65 6-Oct-09 13.64 13.65 13.47 13.65 8,600 13.65 5-Oct-09 13.54 13.65 13.27 13.65 24,500 13.65 2-Oct-09 13.54 13.61 13.26 13.58 19,800 13.58 1-Oct-09 13.54 13.86 13.49 13.49 31,600 13.49 30-Sep-09 12.80 13.87 12.79 13.67 83,600 13.67 29-Sep-09 12.84 12.94 12.70 12.89 7,300 12.89 28-Sep-09 12.84 13.12 12.72 12.80 6,700 12.80 25-Sep-09 12.95 13.21 12.73 13.14 8,300 13.14 24-Sep-09 13.47 13.47 12.88 12.88 14,100 12.88 23-Sep-09 12.75 13.42 12.19 13.42 20,300 13.42 22-Sep-09 12.35 12.86 12.35 12.75 11,800 12.75 21-Sep-09 12.30 12.35 11.66 12.25 22,300 12.25 18-Sep-09 12.82 12.95 12.34 12.42 44,900 12.42 17-Sep-09 13.12 13.16 12.81 12.90 11,200 12.90 16-Sep-09 12.09 13.50 12.07 13.09 35,700 13.09 15-Sep-09 11.77 12.33 11.67 12.12 33,700 12.12 14-Sep-09 11.84 11.92 11.58 11.85 18,600 11.85 11-Sep-09 11.88 12.10 11.88 11.97 5,800 11.97 10-Sep-09 11.90 12.19 11.83 12.01 16,600 12.01 9-Sep-09 11.90 12.05 11.76 11.93 63,800 11.93 8-Sep-09 12.02 12.09 10.50 11.88 66,500 11.88 4-Sep-09 11.94 12.09 11.90 12.03 27,300 12.03 3-Sep-09 11.83 11.97 11.82 11.93 51,300 11.93 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions