Historical Data for Willis Lease Finance Corporation (WLFC)

$ 21.08   -1.94 (-8.43%) Volume: 12.79k 4:00 PM EDT May 29, 2020
After Hours:  $ 21.08 0.00 (0.00%) Volume: 119 4:00 PM EDT May 29, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/29/20 23.00 23.00 20.99 21.08 12.79k -1.94 -8.43% 21.08 279.13k 224
05/28/20 20.75 24.49 20.75 23.02 33.09k 3.03 15.16% 23.02 770.17k 501
05/27/20 19.175 20.77 18.5375 19.99 14.63k 0.94 4.93% 19.99 287.83k 245
05/26/20 18.23 19.93 18.1048 19.05 24.8k 1.38 7.81% 19.05 467.66k 273
05/22/20 18.37 18.37 17.13 17.67 6.23k 0.00 0.00% 17.67 110.2k 113
05/21/20 18.25 19.10 17.67 17.67 7.16k -0.56 -3.07% 17.67 130.24k 118
05/20/20 17.85 19.64 17.84 18.23 23.63k 0.38 2.13% 18.23 435.48k 319
05/19/20 17.59 18.15 17.10 17.85 9.67k -0.33 -1.82% 17.85 170.87k 168
05/18/20 15.33 18.4999 15.33 18.18 24.6k 3.20 21.36% 18.18 429.92k 478
05/15/20 15.60 15.73 14.51 14.98 20.75k -0.66 -4.22% 14.98 313.3k 237
05/14/20 14.76 15.64 14.11 15.64 13.08k 0.55 3.64% 15.64 194.03k 328
05/13/20 16.29 16.29 14.80 15.09 20.44k -0.57 -3.64% 15.09 311.77k 280
05/12/20 16.60 16.60 15.66 15.66 23.26k -1.06 -6.34% 15.66 373.1k 413
05/11/20 17.66 17.66 16.55 16.72 21.69k -0.94 -5.32% 16.72 369.2k 387
05/08/20 17.10 18.80 17.10 17.66 11.55k 0.62 3.64% 17.66 207.69k 164
05/07/20 17.99 18.355 16.4001 17.04 14.08k 0.23 1.37% 17.04 244.19k 289
05/06/20 19.2571 19.755 16.51 16.81 23.89k -2.19 -11.53% 16.81 423.51k 361
05/05/20 18.61 22.31 18.61 19.00 22.04k 0.40 2.15% 19.00 435.18k 457
05/04/20 20.37 20.37 18.06 18.60 19.53k -0.68 -3.53% 18.60 363.97k 506
05/01/20 20.097 20.29 18.59 19.28 11.27k -0.73 -3.65% 19.28 217.44k 354
04/30/20 22.74 24.16 20.01 20.01 9.86k -2.62 -11.58% 20.01 211.88k 243