WLFC

Willis Lease Finance Corporation Common Stock Historical Stock Prices

$22.25
*  
0.20
0.91%
Get WLFC Alerts
*Delayed - data as of Jun. 28, 2016 14:42 ET  -  Find a broker to begin trading WLFC now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
View:    WLFC Real Time
 
 
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 27-MAR-2016 TO 27-JUN-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.
14:42 22.31 22.50 22.045 22.25 10,165
06/27/2016 22.9 23.48 22 22.05 35,896
06/24/2016 24.02 24.73 22.82 22.94 418,337
06/23/2016 24.255 24.928 23.9 24.66 34,356
06/22/2016 24.1 24.4 23.82 24.18 17,142
06/21/2016 24.18 24.18 23.6 24 21,365
06/20/2016 24.47 24.58 24.12 24.17 12,115
06/17/2016 24.05 24.81 24 24.35 42,895
06/16/2016 24.48 24.81 24.13 24.37 21,448
06/15/2016 24.16 24.74 23.81 24.64 15,262
06/14/2016 23.53 24.155 23.53 24.09 19,113
06/13/2016 24.97 24.97 24.11 24.51 29,109
06/10/2016 24.63 25.19 24.18 24.63 13,310
06/09/2016 24.97 25.37 24.57 24.75 23,824
06/08/2016 25.33 25.53 25.07 25.4 50,350
06/07/2016 25.2 25.49 25.2 25.25 38,635
06/06/2016 25 25.45 25 25.3 20,849
06/03/2016 25.01 25.4 24.545 25.06 31,137
06/02/2016 24.405 25.21 24.4 24.97 38,030
06/01/2016 23.97 24.85 23.97 24.72 14,277
05/31/2016 24.62 24.86 24.46 24.46 12,441
05/27/2016 24.64 24.91 24.15 24.7 18,236
05/26/2016 24.63 24.84 22.52 24.66 16,009
05/25/2016 24.64 24.8 24 24.61 15,808
05/24/2016 24.63 24.869 24.05 24.59 18,095
05/23/2016 24.7 24.88 24.39 24.48 19,665
05/20/2016 23.91 24.93 23.77 24.68 14,504
05/19/2016 23.6 24.15 23.42 23.95 17,816
05/18/2016 22.9 23.82 22.9 23.68 13,440
05/17/2016 22.6 23.37 22.32 23.33 22,360
05/16/2016 22.19 22.76 22.11 22.29 24,001
05/13/2016 23 23.34 22.04 22.11 43,199
05/12/2016 23.51 23.9 23 23.11 43,592
05/11/2016 23.55 24.23 23.5 23.69 35,586
05/10/2016 23.41 23.94 23.41 23.45 23,913
05/09/2016 24.33 24.33 22.83 23.32 38,699
05/06/2016 24.63 24.78 24.17 24.48 21,092
05/05/2016 24.58 24.79 24.58 24.75 21,687
05/04/2016 24.06 24.79 24.06 24.58 21,650
05/03/2016 24.21 24.274 24 24.15 22,403
05/02/2016 24.41 24.54 24.24 24.3 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
*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?