Willis Lease Fin C (NQ: WLFC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	26.05	26.59	25.38	26.20	13,717	-0.12(-0.45%)
Oct 28, 2016	26.32	26.56	25.98	26.32	9,986	+0.38(+1.48%)
Oct 27, 2016	25.60	26.13	23.56	25.94	23,110	+0.29(+1.11%)
Oct 26, 2016	26.38	26.41	25.56	25.65	20,677	-0.70(-2.65%)
Oct 25, 2016	26.22	26.97	26.22	26.35	10,115	+0.15(+0.56%)
Oct 24, 2016	26.43	26.67	25.71	26.20	25,388	-0.43(-1.63%)
Oct 21, 2016	26.36	26.65	26.36	26.64	20,390	+0.13(+0.48%)
Oct 20, 2016	26.09	26.59	26.09	26.51	20,479	+0.04(+0.15%)
Oct 19, 2016	25.68	26.56	25.21	26.47	17,925	+0.79(+3.07%)
Oct 18, 2016	25.60	25.95	22.54	25.68	29,904	+0.14(+0.54%)
Oct 17, 2016	25.41	25.60	24.74	25.54	21,107	+0.01(+0.04%)
Oct 14, 2016	25.31	25.58	24.72	25.53	16,691	+0.23(+0.90%)
Oct 13, 2016	24.67	25.46	24.17	25.31	26,699	+0.11(+0.43%)
Oct 12, 2016	24.86	25.31	24.86	25.20	12,913	+0.39(+1.59%)
Oct 11, 2016	24.83	25.03	24.28	24.80	22,857	-0.09(-0.36%)
Oct 10, 2016	24.63	25.10	24.63	24.89	17,573	+0.22(+0.88%)
Oct 07, 2016	24.20	24.79	24.20	24.68	20,640	+0.28(+1.13%)
Oct 06, 2016	23.43	24.45	23.05	24.40	29,827	+0.39(+1.64%)
Oct 05, 2016	23.96	24.12	23.94	24.01	11,964	+0.24(+0.99%)
Oct 04, 2016	23.44	23.88	23.44	23.77	23,053	+0.25(+1.05%)
Oct 03, 2016	23.32	23.63	23.32	23.52	25,660	+0.12(+0.51%)
Sep 30, 2016	23.01	23.53	22.01	23.41	22,014	+0.59(+2.59%)
Sep 29, 2016	22.89	23.32	22.66	22.81	21,656	-0.07(-0.30%)
Sep 28, 2016	22.45	22.93	22.39	22.88	28,821	+0.43(+1.93%)
Sep 27, 2016	22.41	22.65	22.38	22.45	14,171	+0.03(+0.13%)
Sep 26, 2016	22.38	22.70	22.38	22.42	24,356	-0.20(-0.87%)
Sep 23, 2016	22.44	22.74	22.25	22.62	38,270	+0.16(+0.70%)
Sep 22, 2016	22.32	22.65	22.09	22.46	19,133	+0.22(+0.97%)
Sep 21, 2016	22.11	22.34	21.95	22.24	14,149	+0.24(+1.07%)
Sep 20, 2016	22.17	22.58	21.94	22.01	27,150	-0.20(-0.89%)
Sep 19, 2016	21.85	22.33	21.81	22.20	39,632	+0.21(+0.94%)
Sep 16, 2016	22.30	22.30	21.61	22.00	59,403	-0.35(-1.59%)
Sep 15, 2016	22.06	22.37	21.91	22.35	17,768	+0.30(+1.34%)
Sep 14, 2016	22.28	22.40	21.92	22.06	49,373	-0.17(-0.75%)
Sep 13, 2016	22.21	22.40	21.99	22.22	66,478	-0.10(-0.44%)
Sep 12, 2016	22.01	22.51	22.01	22.32	29,762	+0.34(+1.57%)
Sep 09, 2016	22.06	22.21	21.84	21.98	51,180	-0.16(-0.71%)
Sep 08, 2016	21.63	22.28	21.63	22.14	44,411	+0.20(+0.90%)
Sep 07, 2016	21.38	22.08	21.38	21.94	51,116	+0.15(+0.68%)
Sep 06, 2016	21.65	22.27	21.45	21.79	137,898	-0.19(-0.85%)
Sep 02, 2016	24.70	21.98	21.98	21.98	186,054	-3.78(-14.68%)
Sep 01, 2016	24.97	25.96	24.81	25.76	12,708	+0.56(+2.23%)
Aug 31, 2016	24.06	25.27	23.97	25.20	52,960	+1.08(+4.49%)
Aug 30, 2016	23.03	24.39	22.66	24.11	39,323	+0.96(+4.12%)
Aug 29, 2016	24.16	24.49	22.82	23.16	25,979	-1.07(-4.43%)
Aug 26, 2016	25.41	26.04	24.21	24.23	22,987	-1.19(-4.69%)
Aug 25, 2016	25.69	25.89	25.19	25.42	16,545	-0.27(-1.03%)
Aug 24, 2016	26.58	26.58	25.69	25.69	16,533	-0.86(-3.23%)
Aug 23, 2016	26.52	27.09	26.48	26.55	22,086	-0.01(-0.04%)
Aug 22, 2016	26.46	26.78	26.35	26.56	11,006	-0.02(-0.07%)
Aug 19, 2016	26.45	26.59	26.22	26.58	12,922	+0.05(+0.19%)
Aug 18, 2016	26.54	26.59	26.13	26.53	6,202	-0.01(-0.04%)
Aug 17, 2016	26.61	26.62	26.41	26.54	6,532	+0.01(+0.04%)
Aug 16, 2016	26.44	26.63	26.36	26.53	17,184	-0.05(-0.19%)
Aug 15, 2016	25.99	26.58	25.99	26.58	8,927	+0.72(+2.78%)
Aug 12, 2016	25.72	26.10	25.72	25.86	8,676	+0.14(+0.54%)
Aug 11, 2016	25.76	25.91	25.61	25.72	17,269	+0.00(+0.00%)
Aug 10, 2016	26.44	26.44	25.71	25.72	4,295	-0.71(-2.68%)
Aug 09, 2016	26.36	26.44	26.33	26.43	5,328	+0.00(+0.00%)
Aug 08, 2016	26.20	26.44	26.07	26.43	6,946	+0.22(+0.83%)
Aug 05, 2016	26.19	26.43	25.86	26.21	7,247	-0.00(-0.02%)
Aug 04, 2016	25.86	26.41	25.86	26.22	5,410	-0.08(-0.32%)
Aug 03, 2016	25.86	26.43	25.83	26.30	7,770	+0.45(+1.75%)
Aug 02, 2016	26.09	26.09	25.85	25.85	4,989	-0.30(-1.13%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.