Willis Lease Finance Corporation (WLFC)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:25AM EDT. Mercado abierto.
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 56.22 | 58.71 | 56.22 | 58.10 | 58.10 | 1,569 |
| 06 may 2024 | 56.50 | 58.98 | 54.87 | 55.98 | 55.98 | 30,800 |
| 03 may 2024 | 52.35 | 55.99 | 52.35 | 55.99 | 55.99 | 26,800 |
| 02 may 2024 | 50.06 | 53.77 | 50.06 | 52.30 | 52.30 | 17,000 |
| 01 may 2024 | 48.61 | 49.26 | 48.50 | 48.83 | 48.83 | 6,500 |
| 30 abr 2024 | 48.25 | 49.03 | 48.10 | 48.61 | 48.61 | 11,300 |
| 29 abr 2024 | 48.80 | 48.80 | 48.25 | 48.30 | 48.30 | 11,000 |
| 26 abr 2024 | 48.76 | 49.05 | 48.43 | 49.05 | 49.05 | 6,200 |
| 25 abr 2024 | 48.99 | 49.13 | 48.60 | 49.13 | 49.13 | 4,500 |
| 24 abr 2024 | 48.88 | 49.19 | 48.59 | 49.19 | 49.19 | 7,500 |
| 23 abr 2024 | 49.53 | 49.95 | 49.45 | 49.45 | 49.45 | 2,600 |
| 22 abr 2024 | 49.45 | 49.45 | 48.98 | 48.98 | 48.98 | 7,000 |
| 19 abr 2024 | 49.85 | 50.24 | 49.53 | 49.89 | 49.89 | 5,000 |
| 18 abr 2024 | 50.47 | 50.92 | 49.59 | 50.23 | 50.23 | 6,400 |
| 17 abr 2024 | 50.64 | 50.94 | 49.37 | 49.60 | 49.60 | 4,200 |
| 16 abr 2024 | 49.87 | 51.48 | 48.50 | 50.36 | 50.36 | 24,300 |
| 15 abr 2024 | 48.45 | 48.87 | 48.11 | 48.87 | 48.87 | 4,200 |
| 12 abr 2024 | 49.65 | 49.65 | 48.90 | 48.96 | 48.96 | 3,600 |
| 11 abr 2024 | 49.40 | 49.70 | 49.40 | 49.70 | 49.70 | 5,800 |
| 10 abr 2024 | 49.35 | 50.26 | 49.01 | 49.79 | 49.79 | 6,300 |
| 09 abr 2024 | 49.72 | 50.21 | 49.60 | 49.63 | 49.63 | 3,300 |
| 08 abr 2024 | 48.51 | 49.63 | 48.51 | 49.63 | 49.63 | 3,200 |
| 05 abr 2024 | 50.60 | 50.60 | 50.00 | 50.07 | 50.07 | 3,800 |
| 04 abr 2024 | 50.01 | 50.18 | 49.99 | 50.10 | 50.10 | 3,700 |
| 03 abr 2024 | 49.50 | 50.00 | 49.45 | 49.51 | 49.51 | 5,400 |
| 02 abr 2024 | 48.50 | 49.47 | 48.36 | 48.86 | 48.86 | 8,000 |
| 01 abr 2024 | 48.89 | 49.14 | 48.50 | 48.78 | 48.78 | 15,200 |
| 28 mar 2024 | 49.52 | 49.62 | 49.30 | 49.62 | 49.62 | 6,700 |
| 27 mar 2024 | 49.10 | 49.95 | 49.10 | 49.89 | 49.89 | 5,700 |
| 26 mar 2024 | 49.95 | 49.95 | 49.30 | 49.31 | 49.31 | 6,200 |
| 25 mar 2024 | 49.65 | 49.65 | 49.30 | 49.30 | 49.30 | 4,800 |
| 22 mar 2024 | 48.96 | 49.63 | 48.96 | 49.31 | 49.31 | 8,400 |
| 21 mar 2024 | 49.55 | 49.56 | 49.30 | 49.38 | 49.38 | 6,100 |
| 20 mar 2024 | 49.29 | 49.84 | 48.48 | 49.84 | 49.84 | 8,200 |
| 19 mar 2024 | 48.74 | 49.53 | 48.74 | 49.25 | 49.25 | 8,800 |
| 18 mar 2024 | 48.01 | 48.51 | 47.31 | 48.50 | 48.50 | 12,000 |
| 15 mar 2024 | 48.01 | 49.43 | 48.00 | 48.51 | 48.51 | 13,500 |
| 14 mar 2024 | 49.65 | 49.75 | 46.70 | 48.29 | 48.29 | 25,300 |
| 13 mar 2024 | 47.47 | 49.12 | 47.47 | 49.07 | 49.07 | 13,600 |
| 12 mar 2024 | 47.16 | 47.58 | 47.12 | 47.26 | 47.26 | 3,100 |
| 11 mar 2024 | 47.90 | 47.90 | 47.23 | 47.62 | 47.62 | 3,900 |
| 08 mar 2024 | 48.47 | 48.47 | 47.44 | 47.74 | 47.74 | 5,300 |
| 07 mar 2024 | 47.56 | 48.49 | 47.56 | 48.49 | 48.49 | 4,300 |
| 06 mar 2024 | 47.05 | 47.98 | 47.05 | 47.98 | 47.98 | 4,300 |
| 05 mar 2024 | 47.52 | 48.83 | 47.34 | 47.34 | 47.34 | 6,900 |
| 04 mar 2024 | 48.18 | 48.73 | 47.56 | 47.84 | 47.84 | 11,100 |
| 01 mar 2024 | 47.94 | 47.94 | 47.88 | 47.88 | 47.88 | 3,400 |
| 29 feb 2024 | 49.45 | 49.45 | 47.88 | 47.92 | 47.92 | 4,900 |
| 28 feb 2024 | 49.37 | 49.93 | 47.83 | 47.92 | 47.92 | 6,200 |
| 27 feb 2024 | 48.71 | 48.71 | 47.69 | 48.03 | 48.03 | 2,800 |
| 26 feb 2024 | 48.91 | 48.94 | 48.07 | 48.07 | 48.07 | 6,900 |
| 23 feb 2024 | 49.49 | 49.60 | 48.92 | 48.92 | 48.92 | 4,800 |
| 22 feb 2024 | 48.50 | 49.27 | 48.28 | 49.20 | 49.20 | 7,700 |
| 21 feb 2024 | 47.85 | 48.78 | 47.85 | 48.36 | 48.36 | 3,000 |
| 20 feb 2024 | 49.79 | 49.79 | 47.85 | 47.85 | 47.85 | 7,400 |
| 16 feb 2024 | 48.70 | 50.00 | 48.37 | 49.89 | 49.89 | 7,900 |
| 15 feb 2024 | 49.21 | 50.00 | 48.33 | 49.58 | 49.58 | 8,700 |
| 14 feb 2024 | 47.57 | 48.71 | 47.57 | 48.50 | 48.50 | 5,600 |
| 13 feb 2024 | 50.00 | 50.00 | 47.38 | 47.39 | 47.39 | 14,000 |
| 12 feb 2024 | 50.12 | 51.00 | 50.00 | 50.46 | 50.46 | 7,000 |
| 09 feb 2024 | 49.89 | 50.15 | 49.47 | 49.60 | 49.60 | 8,300 |
| 08 feb 2024 | 48.05 | 49.61 | 47.40 | 49.50 | 49.50 | 11,900 |
| 07 feb 2024 | 48.32 | 48.32 | 47.51 | 47.95 | 47.95 | 3,700 |
| 06 feb 2024 | 47.79 | 48.20 | 47.36 | 48.10 | 48.10 | 4,200 |
| 05 feb 2024 | 47.25 | 48.53 | 47.23 | 48.33 | 48.33 | 4,300 |
| 02 feb 2024 | 48.55 | 49.33 | 47.72 | 47.73 | 47.73 | 4,700 |
| 01 feb 2024 | 49.04 | 49.30 | 48.13 | 48.47 | 48.47 | 4,400 |
| 31 ene 2024 | 49.78 | 49.97 | 49.01 | 49.01 | 49.01 | 7,000 |
| 30 ene 2024 | 50.00 | 50.00 | 49.73 | 49.81 | 49.81 | 5,000 |
| 29 ene 2024 | 50.00 | 50.01 | 49.25 | 49.80 | 49.80 | 9,400 |
| 26 ene 2024 | 49.77 | 50.40 | 48.34 | 49.60 | 49.60 | 5,100 |
| 25 ene 2024 | 47.50 | 50.40 | 47.50 | 50.40 | 50.40 | 13,000 |
| 24 ene 2024 | 47.47 | 48.14 | 46.20 | 47.05 | 47.05 | 7,800 |
| 23 ene 2024 | 49.54 | 49.54 | 46.74 | 46.74 | 46.74 | 13,100 |
| 22 ene 2024 | 46.57 | 49.48 | 46.57 | 49.48 | 49.48 | 11,800 |
| 19 ene 2024 | 46.28 | 46.80 | 46.20 | 46.80 | 46.80 | 23,500 |
| 18 ene 2024 | 46.49 | 46.50 | 45.76 | 46.22 | 46.22 | 8,300 |
| 17 ene 2024 | 46.50 | 46.87 | 45.50 | 46.46 | 46.46 | 8,200 |
| 16 ene 2024 | 47.09 | 47.09 | 45.32 | 46.30 | 46.30 | 8,800 |
| 12 ene 2024 | 47.75 | 47.75 | 47.01 | 47.09 | 47.09 | 5,600 |
| 11 ene 2024 | 47.98 | 48.00 | 47.50 | 47.59 | 47.59 | 12,500 |
| 10 ene 2024 | 48.33 | 48.33 | 47.55 | 47.89 | 47.89 | 18,600 |
| 09 ene 2024 | 47.45 | 48.73 | 47.15 | 47.82 | 47.82 | 43,100 |
| 08 ene 2024 | 47.26 | 48.52 | 47.26 | 47.54 | 47.54 | 5,900 |
| 05 ene 2024 | 47.00 | 47.37 | 46.75 | 47.26 | 47.26 | 20,300 |
| 04 ene 2024 | 47.55 | 47.55 | 47.00 | 47.00 | 47.00 | 5,700 |
| 03 ene 2024 | 48.31 | 48.31 | 47.04 | 47.04 | 47.04 | 4,900 |
| 02 ene 2024 | 48.50 | 48.71 | 47.94 | 47.94 | 47.94 | 5,000 |
| 29 dic 2023 | 49.14 | 49.14 | 48.39 | 48.88 | 48.88 | 4,200 |
| 28 dic 2023 | 48.37 | 49.15 | 48.21 | 49.12 | 49.12 | 16,000 |
| 27 dic 2023 | 47.75 | 48.49 | 46.76 | 47.97 | 47.97 | 6,100 |
| 26 dic 2023 | 47.85 | 48.16 | 47.10 | 47.47 | 47.47 | 5,300 |
| 22 dic 2023 | 48.30 | 48.30 | 47.91 | 48.18 | 48.18 | 4,000 |
| 21 dic 2023 | 47.34 | 48.54 | 47.34 | 48.32 | 48.32 | 6,500 |
| 20 dic 2023 | 47.99 | 48.82 | 47.31 | 47.50 | 47.50 | 16,500 |
| 19 dic 2023 | 47.80 | 47.99 | 47.47 | 47.47 | 47.47 | 4,300 |
| 18 dic 2023 | 47.35 | 48.50 | 47.25 | 47.25 | 47.25 | 6,100 |
| 15 dic 2023 | 48.16 | 48.49 | 47.27 | 47.75 | 47.75 | 24,700 |
| 14 dic 2023 | 48.45 | 48.45 | 47.11 | 48.00 | 48.00 | 7,200 |
| 13 dic 2023 | 47.20 | 47.92 | 46.13 | 47.92 | 47.92 | 20,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.