Historical Data for Willis Lease Finance Corporation (WLFC)

$ 54.51   -0.69 (-1.25%) Volume: 6.08k 4:00 PM EDT 18-Oct-2019
After Hours:  $ 54.51 0.00 (0.00%) Volume: 1.84k 4:00 PM EDT 18-Oct-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/18/19 54.99 55.08 54.51 54.51 6.08k -0.69 -1.25% 54.51 332.59k 179
10/17/19 55.03 55.49 54.315 55.20 8.58k 0.33 0.60% 55.20 470.01k 158
10/16/19 54.945 55.39 54.51 54.87 6.81k -0.19 -0.35% 54.87 373.51k 123
10/15/19 54.955 55.06 54.53 55.06 6.79k 0.51 0.93% 55.06 372.12k 151
10/14/19 55.50 55.50 54.26 54.55 8.04k -1.00 -1.80% 54.55 440.25k 222
10/11/19 55.47 55.79 54.86 55.55 11.48k 0.73 1.33% 55.55 634.75k 189
10/10/19 55.42 55.80 54.26 54.82 10.43k -0.28 -0.51% 54.82 575.48k 143
10/09/19 55.42 55.79 54.76 55.10 9.8k -0.27 -0.49% 55.10 540.75k 277
10/08/19 57.09 57.15 54.81 55.37 7.85k -1.75 -3.06% 55.37 437.3k 177
10/07/19 56.475 57.72 56.475 57.12 5.11k 0.98 1.75% 57.12 292.25k 117
10/04/19 54.96 56.64 54.96 56.14 4.47k 1.68 3.08% 56.14 249.81k 129
10/03/19 54.30 54.6703 54.00 54.46 7.06k 0.31 0.57% 54.46 383.78k 147
10/02/19 53.90 54.49 53.5545 54.15 15.2k -0.07 -0.13% 54.15 819.36k 265
10/01/19 55.20 55.50 54.22 54.22 13.7k -1.16 -2.09% 54.22 748.79k 310
09/30/19 55.10 55.59 55.10 55.38 9.53k 0.36 0.65% 55.38 527.96k 191
09/27/19 56.00 56.11 55.02 55.02 7.77k -0.98 -1.75% 55.02 431.34k 188
09/26/19 57.14 57.14 56.00 56.00 5.57k -0.97 -1.70% 56.00 314.95k 151
09/25/19 55.23 57.02 55.23 56.97 6.51k 2.10 3.83% 56.97 365.32k 192
09/24/19 55.56 55.94 54.51 54.87 19.8k -1.15 -2.05% 54.87 1.09m 392
09/23/19 56.51 57.31 56.02 56.02 16.81k -0.88 -1.55% 56.02 948.85k 297
09/20/19 57.54 57.9954 56.90 56.90 39.31k -0.60 -1.04% 56.90 2.25m 362
09/19/19 57.69 58.545 57.11 57.50 19.74k -0.31 -0.54% 57.50 1.13m 343