WLFC - Willis Lease Finance Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201957.5458.0056.9056.9056.9039,300
Sep 19, 201957.6958.5557.1157.5057.5019,700
Sep 18, 201957.2358.1357.0757.8157.8124,900
Sep 17, 201958.7959.5357.5857.5857.5813,500
Sep 16, 201970.0070.0058.0058.7958.7958,600
Sep 13, 201971.3774.4671.2274.0074.0016,100
Sep 12, 201969.6471.9669.4170.9070.9021,400
Sep 11, 201965.8269.9064.4669.1069.1010,000
Sep 10, 201960.8266.0660.8266.0666.068,300
Sep 09, 201961.3761.4860.7061.4861.486,600
Sep 06, 201961.8662.3761.1561.4061.405,700
Sep 05, 201961.7862.6861.4562.5562.555,300
Sep 04, 201962.2862.2861.3061.4861.485,100
Sep 03, 201961.8562.9561.4461.5361.538,600
Aug 30, 201962.9062.9061.7761.7761.773,300
Aug 29, 201961.2362.2061.1161.8361.836,600
Aug 28, 201960.3061.0660.0060.8760.876,800
Aug 27, 201959.1759.1758.3459.0959.098,500
Aug 26, 201958.8159.2958.6059.1059.106,000
Aug 23, 201960.6260.6258.6058.6058.608,800
Aug 22, 201960.8460.8459.6160.6160.6117,000
Aug 21, 201959.4960.7959.1060.7060.705,800
Aug 20, 201959.4260.0359.0159.2559.255,700
Aug 19, 201960.4760.4759.3159.6059.606,400
Aug 16, 201960.1860.8959.6159.6159.6117,200
Aug 15, 201959.4060.2158.8759.9859.987,600
Aug 14, 201958.2459.3457.6659.3159.3110,900
Aug 13, 201957.7259.3657.3259.3659.365,800
Aug 12, 201959.2559.6756.8857.6057.6011,500
Aug 09, 201959.1360.6358.5059.7659.767,500
Aug 08, 201959.3561.2259.3559.6159.6110,500
Aug 07, 201959.0260.9159.0259.2659.263,700
Aug 06, 201959.0160.7759.0160.2060.206,300
Aug 05, 201958.2658.8857.5358.1158.117,100
Aug 02, 201960.3760.3758.4958.9458.946,200
Aug 01, 201962.1963.0561.1661.1661.169,200
Jul 31, 201962.6463.9461.6262.2562.2511,100
Jul 30, 201962.8763.0562.3662.4562.457,200
Jul 29, 201964.0064.0062.2762.2762.273,200
Jul 26, 201963.7964.5663.1063.6063.603,500
Jul 25, 201964.9664.9663.1763.1763.173,900
Jul 24, 201963.1964.9362.6764.3064.307,500
Jul 23, 201961.5263.6261.5263.5063.5010,600
Jul 22, 201961.3861.9560.8361.7561.757,800
Jul 19, 201960.8361.9958.8160.7560.7513,200
Jul 18, 201959.4361.1058.4961.1061.109,900
Jul 17, 201962.0862.0859.6060.6060.6010,500
Jul 16, 201958.0762.4058.0761.4961.499,400
Jul 15, 201963.4563.4558.1858.3958.3917,200
Jul 12, 201963.1963.5063.0563.2063.209,800
Jul 11, 201962.5464.0062.1563.1363.138,500
Jul 10, 201959.9561.2359.5461.1561.1510,000
Jul 09, 201958.9959.9558.9959.8559.858,400
Jul 08, 201957.7259.0057.3958.9958.999,000
Jul 05, 201958.0558.3758.0158.3358.336,000
Jul 03, 201958.1758.4658.0058.0758.075,900
Jul 02, 201958.2059.0458.0558.5058.504,400
Jul 01, 201958.8859.0957.9058.9558.9515,000
Jun 28, 201958.2359.0657.6158.3258.3231,600
Jun 27, 201954.7055.9554.4955.4855.4819,000
Jun 26, 201957.1057.7054.3754.8554.8511,900
Jun 25, 201956.5757.1056.1957.1057.1012,800
Jun 24, 201955.7856.5955.4756.5856.5814,100
Jun 21, 201955.0855.9254.9955.8555.8514,300
Jun 20, 201955.3655.9055.0155.3155.315,700
Jun 19, 201954.5755.8354.5755.4055.4012,800
Jun 18, 201954.7254.9854.1554.9054.906,100
Jun 17, 201954.1055.2053.2754.4954.4911,700
Jun 14, 201954.1354.1853.7053.8353.838,600
Jun 13, 201954.4954.4953.5153.7953.7917,000
Jun 12, 201952.7453.5752.0453.4653.4611,200
Jun 11, 201952.8653.4652.0252.4452.4412,100
Jun 10, 201950.1253.4550.0752.9852.9814,100
Jun 07, 201950.2450.9449.7549.9049.9011,500
Jun 06, 201950.6951.9550.1350.7250.7211,000
Jun 05, 201952.8652.8750.2650.7450.7412,500
Jun 04, 201950.8453.3850.3452.8752.876,500
Jun 03, 201950.0250.9450.0150.9450.947,200
May 31, 201950.4950.5448.9949.8049.8011,700
May 30, 201951.2951.5651.0151.0151.017,600
May 29, 201951.7852.0750.7651.1151.1118,700
May 28, 201952.8752.8752.0252.2952.295,500
May 24, 201952.6553.3052.3852.6652.665,300
May 23, 201952.9952.9952.0152.5252.5210,200
May 22, 201952.7353.6652.6953.5053.5013,100
May 21, 201956.6156.6152.1952.7352.7331,300
May 20, 201956.3256.9355.6256.5056.508,500
May 17, 201957.0857.5956.2256.2956.298,700
May 16, 201956.6958.0056.6557.2857.2810,700
May 15, 201954.8157.1754.8156.6056.6011,800
May 14, 201954.8955.8554.5055.4955.4912,400
May 13, 201954.3055.1353.6054.7954.7913,500
May 10, 201955.0155.3754.4754.6354.6325,600
May 09, 201951.0055.4951.0054.7354.7321,600
May 08, 201950.3152.0050.2051.6551.653,800
May 07, 201949.1550.4049.1550.0450.048,000
May 06, 201951.3351.3349.5749.7049.7011,300
May 03, 201949.3049.9249.3049.9249.923,600
May 02, 201949.4549.5548.8549.3049.304,500
May 01, 201948.9049.8348.9049.6049.604,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...