WLFC

Willis Lease Finance Corporation Common Stock Historical Stock Prices

$24.3
*  
0.12
0.5%
Get WLFC Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading WLFC now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
View:    WLFC After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 24.41 24.54 24.24 24.30 20,452
04/29/2016 24.62 24.79 24.18 24.18 21,257
04/28/2016 24.77 24.84 24.44 24.68 31,716
04/27/2016 24.44 24.84 24.3173 24.72 27,332
04/26/2016 24.73 24.9 24.59 24.7 18,461
04/25/2016 24.81 24.93 24.35 24.73 21,749
04/22/2016 24.84 25 24.35 24.69 24,041
04/21/2016 24.9 24.95 24.335 24.84 26,676
04/20/2016 24.87 24.9699 24.45 24.95 18,521
04/19/2016 24.84 25 24.67 24.73 33,561
04/18/2016 24.67 25.67 22.17 24.98 89,061
04/15/2016 23.66 24.72 22.8743 24.67 23,001
04/14/2016 23.27 23.72 21.791 23.71 17,681
04/13/2016 21.85 23.32 21.85 23.27 33,770
04/12/2016 21.55 21.83 21.5 21.82 12,193
04/11/2016 21.47 21.59 21.47 21.5 10,497
04/08/2016 21.56 21.59 21.46 21.47 15,231
04/07/2016 21.53 21.54 21.38 21.52 9,659
04/06/2016 21.54 21.7 21.476 21.57 13,203
04/05/2016 21.56 21.58 21.42 21.51 15,565
04/04/2016 21.61 21.71 21.51 21.56 17,905
04/01/2016 21.6 21.81 21.53 21.61 7,017
03/31/2016 21.65 21.74 21.52 21.59 6,127
03/30/2016 21.9 21.9 21.58 21.68 7,342
03/29/2016 21.85 22.15 21.73 21.84 18,134
03/28/2016 22.13 22.19 21.86 22.01 9,202
03/24/2016 22.11 22.19 21.98 22.16 7,733
03/23/2016 22.01 22.18 21.85 22.13 12,290
03/22/2016 22.11 22.21 21.85 22.1 12,247
03/21/2016 22.01 22.24 22.01 22.17 4,717
03/18/2016 21.8 22.35 21.8 22.18 7,131
03/17/2016 21.57 22 21.57 21.95 7,138
03/16/2016 21.29 21.67 21.29 21.57 3,147
03/15/2016 21.19 21.2 21.02 21.16 3,818
03/14/2016 21 21.29 20.85 21.24 6,771
03/11/2016 20.83 21.59 20.83 21 9,366
03/10/2016 21 21.66 20.348 20.52 10,047
03/09/2016 20.69 21.24 20.57 20.87 4,979
03/08/2016 20.43 20.96 20.22 20.49 8,751
03/07/2016 19.6 19.8 19.47 19.8 7,439
03/04/2016 21.79 21.98 19.51 19.92 27,228
03/03/2016 21.47 21.89 21.38 21.77 18,651
03/02/2016 21.08 21.89 21.08 21.71 13,782
03/01/2016 20 21.44 20 21.11 17,547
02/29/2016 19.46 19.99 19.46 19.88 5,249
02/26/2016 19.68 19.95 19.08 19.69 10,004
02/25/2016 19.23 19.68 18.81 19.36 11,433
02/24/2016 19.29 20 18.65 19.14 15,611
02/23/2016 19.02 19.99 18.35 19.45 20,295
02/22/2016 18.25 19.28 18.25 19.18 6,066
02/19/2016 17.98 18.38 17.98 18.12 6,898
02/18/2016 18.27 18.27 17.96 17.96 4,420
02/17/2016 18.51 18.7 17.7 17.95 6,093
02/16/2016 17.78 17.86 17.6 17.73 3,531
02/12/2016 17.619 17.8 17.51 17.55 3,465
02/11/2016 17.73 17.73 17.4335 17.56 6,286
02/10/2016 17.6864 17.96 17.6864 17.7 7,703
02/09/2016 17.62 17.69 17.56 17.61 10,434
02/08/2016 17.58 18 17.55 17.85 7,323
02/05/2016 17.73 17.9 17.69 17.74 2,881
02/04/2016 18.04 18.04 17.66 17.84 6,527
02/03/2016 17.63 18.2 17.63 18 3,411
02/02/2016 17.53 17.835 17.53 17.68 7,048
02/01/2016 17.639 17.85 17.61 17.69 14,161
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?