WLFC - Willis Lease Finance Corporation

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 201943.0243.0441.8742.3042.308,053
Feb 20, 201943.8943.8942.8542.8542.859,300
Feb 19, 201943.9844.6543.7544.2044.2015,300
Feb 15, 201942.3543.7642.3543.6243.6216,900
Feb 14, 201941.5242.5541.3942.0142.0112,400
Feb 13, 201941.1541.6841.1541.2041.203,800
Feb 12, 201940.6341.2440.5041.2441.247,200
Feb 11, 201940.2540.2539.9040.1540.155,100
Feb 08, 201940.0840.2439.6939.9539.952,300
Feb 07, 201939.6839.9339.6839.8439.842,500
Feb 06, 201939.7940.2339.7339.7839.785,000
Feb 05, 201939.6939.9939.6939.8339.837,400
Feb 04, 201938.3639.8938.2739.6839.687,500
Feb 01, 201938.0738.6937.7938.4038.405,000
Jan 31, 201938.3238.4937.5038.2838.2810,100
Jan 30, 201937.3538.2437.3038.2438.244,500
Jan 29, 201937.5038.1437.2537.7137.718,700
Jan 28, 201937.6638.4037.3037.7837.787,000
Jan 25, 201937.1038.4437.1038.4438.444,000
Jan 24, 201937.1537.3736.7737.2037.204,600
Jan 23, 201938.3038.3036.6136.8036.806,300
Jan 22, 201938.9939.1537.2937.8137.814,200
Jan 18, 201938.8539.1638.6338.7438.746,400
Jan 17, 201938.3538.9437.4538.6838.687,300
Jan 16, 201938.0238.3336.5937.4037.4010,200
Jan 15, 201937.0437.9337.0037.8537.857,300
Jan 14, 201936.7737.4735.9236.9136.9112,000
Jan 11, 201937.4437.4435.8536.6636.665,800
Jan 10, 201937.9038.0037.1237.4137.413,600
Jan 09, 201936.9937.3336.1137.3337.337,000
Jan 08, 201936.8837.0036.2036.9936.996,200
Jan 07, 201935.7636.7635.7136.7636.766,700
Jan 04, 201934.4535.9434.3235.4235.427,100
Jan 03, 201935.5335.9234.9534.9534.953,300
Jan 02, 201934.4435.7833.6035.6735.6711,000
Dec 31, 201834.2435.1533.8834.6034.608,800
Dec 28, 201834.2134.6433.8433.9433.947,400
Dec 27, 201833.8834.5433.8834.2234.223,400
Dec 26, 201832.5034.0031.8033.9033.9012,700
Dec 24, 201833.5333.6332.7333.4833.483,600
Dec 21, 201833.3733.6032.8833.6033.6022,600
Dec 20, 201834.3134.3433.3333.3333.3310,500
Dec 19, 201835.0035.0034.3234.3234.325,700
Dec 18, 201834.5737.4034.3934.4434.449,800
Dec 17, 201835.0135.0134.3034.6234.625,200
Dec 14, 201834.9034.9034.3334.3334.336,100
Dec 13, 201835.0035.1534.7334.8034.802,900
Dec 12, 201835.2535.7634.6934.6934.6914,900
Dec 11, 201835.7235.7934.7534.8134.8110,300
Dec 10, 201836.2737.0035.4135.9935.997,200
Dec 07, 201837.2337.2335.7235.9835.985,800
Dec 06, 201837.3837.3836.0136.3036.305,700
Dec 04, 201837.8238.6536.1036.6736.677,100
Dec 03, 201837.3138.1037.1738.1038.104,000
Nov 30, 201837.3037.3036.4436.8436.8411,700
Nov 29, 201836.7437.6936.7437.3537.355,300
Nov 28, 201837.0337.5436.5536.5536.556,800
Nov 27, 201836.4537.2635.2836.8336.835,900
Nov 26, 201836.5737.6236.4636.4636.467,000
Nov 23, 201834.7236.7034.7236.7036.703,100
Nov 21, 201835.5636.3235.5135.7835.781,700
Nov 20, 201836.4136.4135.0735.4635.4614,800
Nov 19, 201836.8136.9035.2736.4036.403,900
Nov 16, 201836.8536.9736.0436.8036.804,900
Nov 15, 201837.8137.8836.0636.7336.735,700
Nov 14, 201838.2038.7137.1537.8037.804,500
Nov 13, 201837.9338.0737.9337.9837.982,400
Nov 12, 201837.8238.0237.5037.5637.561,900
Nov 09, 201838.5638.5637.4437.8637.864,700
Nov 08, 201839.5339.7138.2039.0039.003,100
Nov 07, 201839.8939.8939.4439.8639.867,300
Nov 06, 201837.9839.9537.9839.3239.3219,200
Nov 05, 201835.9937.9535.7037.6937.6914,100
Nov 02, 201834.6334.7834.4034.7434.743,400
Nov 01, 201834.1135.0334.1134.6734.673,000
Oct 31, 201834.9435.1434.4634.6234.628,200
Oct 30, 201834.7435.3534.7435.1135.116,200
Oct 29, 201834.7035.3934.4035.3035.304,700
Oct 26, 201834.5034.9334.3634.4134.418,000
Oct 25, 201834.4535.3234.3635.0935.098,400
Oct 24, 201835.0835.0934.5534.7234.7212,600
Oct 23, 201835.2735.2734.3434.7934.791,100
Oct 22, 201835.2035.6234.8735.3835.386,500
Oct 19, 201835.2035.3334.6334.7834.789,000
Oct 18, 201835.8035.8334.5535.2235.228,900
Oct 17, 201834.6335.4734.4334.9334.939,200
Oct 16, 201834.5134.6634.3234.6634.6612,500
Oct 15, 201834.2734.5834.2734.5134.515,200
Oct 12, 201834.3134.7934.2634.3434.349,100
Oct 11, 201834.3234.6934.3234.3334.339,600
Oct 10, 201834.3134.7534.3134.3334.339,300
Oct 09, 201834.3234.9734.3234.5834.5812,500
Oct 08, 201834.4934.4934.2834.3534.354,400
Oct 05, 201834.7534.7534.2734.4334.439,700
Oct 04, 201834.5434.7734.3334.5634.563,900
Oct 03, 201834.9434.9434.4234.5434.542,000
Oct 02, 201834.3335.0634.3334.8234.827,100
Oct 01, 201834.5335.7534.3534.5834.588,400
Sep 28, 201834.7335.0034.3734.5134.518,100
Sep 27, 201834.2635.9034.2635.2035.2011,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...