Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Willis Lease Finance Corporation (WLFC)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
39.93+0.12 (+0.30%)
At close: 04:00PM EDT
Advertisement
Advertisement
Time Period:
Aug 11, 2021 - Aug 11, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 202239.7039.9639.2839.9339.936,516
Aug 10, 202240.0040.0539.6139.8139.818,900
Aug 09, 202239.2039.8038.9439.5439.547,400
Aug 08, 202240.2240.2839.2039.2039.205,400
Aug 05, 202240.0740.2239.5540.0540.054,700
Aug 04, 202239.2040.2139.2040.0040.0029,300
Aug 03, 202239.1839.3739.0239.2239.227,700
Aug 02, 202239.0339.3039.0339.2939.295,500
Aug 01, 202238.7539.3538.7539.2139.2111,000
Jul 29, 202238.8039.3938.8039.0339.0315,100
Jul 28, 202238.7039.4938.6438.8338.839,500
Jul 27, 202238.6038.8538.6038.7438.747,200
Jul 26, 202238.5039.0038.5038.7038.704,000
Jul 25, 202238.4038.6738.3638.5038.5015,700
Jul 22, 202238.0038.6038.0038.4738.473,900
Jul 21, 202238.2038.2037.7738.1538.152,300
Jul 20, 202238.2338.5037.7538.5038.503,400
Jul 19, 202237.8238.9537.8238.2338.234,500
Jul 18, 202237.5038.2037.1237.4037.403,900
Jul 15, 202236.4437.4736.4437.4737.471,300
Jul 14, 202235.9736.3435.9736.2436.244,100
Jul 13, 202236.2436.9636.1336.1336.132,200
Jul 12, 202236.2137.5936.2136.7536.755,300
Jul 11, 202236.4237.7436.0936.4036.4024,000
Jul 08, 202236.8636.9036.6636.8036.802,700
Jul 07, 202237.0337.7136.6436.6436.645,600
Jul 06, 202236.8437.1136.3536.7436.743,300
Jul 05, 202237.6537.6536.0236.8036.8014,600
Jul 01, 202236.9937.6136.9937.6137.616,700
Jun 30, 202237.5037.9037.1537.4837.486,200
Jun 29, 202238.1238.4637.9738.1338.136,100
Jun 28, 202238.1638.5037.5237.5237.525,600
Jun 27, 202237.6738.4137.0438.2038.209,500
Jun 24, 202235.9538.3435.9537.6737.67349,600
Jun 23, 202236.4936.7035.1035.9635.9617,300
Jun 22, 202236.8436.8435.7335.9235.9218,700
Jun 21, 202235.4136.7835.4135.8835.8821,300
Jun 17, 202235.2635.3934.0735.3235.3261,300
Jun 16, 202236.0037.8934.6135.1735.1738,800
Jun 15, 202237.0637.9036.0536.2336.2311,400
Jun 14, 202237.1237.8236.4536.6636.6619,500
Jun 13, 202237.4937.7037.0137.1837.1820,300
Jun 10, 202239.0839.1537.7438.1138.1117,600
Jun 09, 202237.0539.8437.0539.3139.3116,100
Jun 08, 202239.1439.1738.1238.7838.7812,000
Jun 07, 202236.5939.4236.5939.1739.1728,200
Jun 06, 202239.0339.2236.8537.0437.0437,000
Jun 03, 202238.6540.2238.5839.0039.0044,000
Jun 02, 202238.1239.0937.0638.9638.9636,100
Jun 01, 202237.2637.5536.9637.0637.0620,400
May 31, 202237.1938.0037.1037.5237.5220,400
May 27, 202236.3638.3536.3637.6237.6238,200
May 26, 202235.1037.4435.1037.0137.0132,600
May 25, 202233.2535.6233.2535.1635.1643,300
May 24, 202232.9433.3732.4233.3033.3013,700
May 23, 202231.4533.0531.4532.5032.5027,800
May 20, 202230.9031.3430.7831.2131.2117,700
May 19, 202230.2231.0730.2231.0031.0017,900
May 18, 202231.4031.5630.5630.5630.5614,500
May 17, 202231.6131.8431.6131.7031.707,000
May 16, 202231.5231.8131.4331.6831.6815,100
May 13, 202232.2032.8231.6531.6531.6521,600
May 12, 202232.1732.2531.1631.6631.6620,600
May 11, 202232.0032.4331.6531.7031.7015,600
May 10, 202231.0032.9930.8232.1732.1719,200
May 09, 202230.7632.4830.7631.7731.7712,700
May 06, 202232.0932.2131.2631.6131.617,200
May 05, 202232.5132.8231.7831.9431.949,000
May 04, 202231.4233.7431.4233.1633.1615,300
May 03, 202231.3331.9631.0031.4931.4910,100
May 02, 202230.7931.4330.7931.1631.1610,100
Apr 29, 202231.5031.5030.7631.1031.1023,500
Apr 28, 202231.4131.4930.4731.1131.1122,000
Apr 27, 202231.6031.6030.5630.6630.6618,500
Apr 26, 202231.6331.6331.0131.0131.0114,600
Apr 25, 202231.7631.8231.3731.5631.5620,900
Apr 22, 202233.1733.1732.0732.2132.2111,600
Apr 21, 202233.0133.5332.7132.9432.9410,000
Apr 20, 202232.5532.9432.5532.7632.7610,900
Apr 19, 202232.3532.5832.2332.3532.3512,700
Apr 18, 202232.1832.4032.1632.1632.169,800
Apr 14, 202232.5232.5232.1532.2332.2313,100
Apr 13, 202232.3032.3532.1432.3132.3111,500
Apr 12, 202232.2432.4532.0132.4532.4510,700
Apr 11, 202232.2432.4032.0132.3232.3212,100
Apr 08, 202232.2832.3231.8032.3232.327,100
Apr 07, 202232.0532.4032.0232.0232.028,400
Apr 06, 202232.1432.4931.8632.4932.498,200
Apr 05, 202233.0333.0332.0232.1432.147,900
Apr 04, 202232.4932.4932.0932.1732.178,400
Apr 01, 202232.9432.9432.3632.3632.369,600
Mar 31, 202231.9232.9131.9232.1932.199,700
Mar 30, 202232.4132.4132.2532.2532.258,400
Mar 29, 202232.7332.8032.6032.6032.607,100
Mar 28, 202233.2533.2532.5832.8032.804,900
Mar 25, 202232.7034.1132.7033.1033.1017,200
Mar 24, 202232.6232.9632.5232.8832.888,500
Mar 23, 202232.8232.9032.7432.8032.808,000
Mar 22, 202232.9933.3332.7533.0433.0416,600
Mar 21, 202234.4334.9532.4132.5632.5624,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement