NasdaqGM - Nasdaq Real Time Price • USD
Willis Lease Finance Corporation (WLFC)
At close: 4:00 PM EDT
After hours: 4:20 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 48.99 | 49.13 | 48.72 | 49.13 | 49.13 | 3,907 |
Apr 24, 2024 | 48.88 | 49.19 | 48.59 | 49.19 | 49.19 | 7,500 |
Apr 23, 2024 | 49.53 | 49.95 | 49.45 | 49.45 | 49.45 | 2,600 |
Apr 22, 2024 | 49.45 | 49.45 | 48.98 | 48.98 | 48.98 | 7,000 |
Apr 19, 2024 | 49.85 | 50.24 | 49.53 | 49.89 | 49.89 | 5,000 |
Apr 18, 2024 | 50.47 | 50.92 | 49.59 | 50.23 | 50.23 | 6,400 |
Apr 17, 2024 | 50.64 | 50.94 | 49.37 | 49.60 | 49.60 | 4,200 |
Apr 16, 2024 | 49.87 | 51.48 | 48.50 | 50.36 | 50.36 | 24,300 |
Apr 15, 2024 | 48.45 | 48.87 | 48.11 | 48.87 | 48.87 | 4,200 |
Apr 12, 2024 | 49.65 | 49.65 | 48.90 | 48.96 | 48.96 | 3,600 |
Apr 11, 2024 | 49.40 | 49.70 | 49.40 | 49.70 | 49.70 | 5,800 |
Apr 10, 2024 | 49.35 | 50.26 | 49.01 | 49.79 | 49.79 | 6,300 |
Apr 9, 2024 | 49.72 | 50.21 | 49.60 | 49.63 | 49.63 | 3,300 |
Apr 8, 2024 | 48.51 | 49.63 | 48.51 | 49.63 | 49.63 | 3,200 |
Apr 5, 2024 | 50.60 | 50.60 | 50.00 | 50.07 | 50.07 | 3,800 |
Apr 4, 2024 | 50.01 | 50.18 | 49.99 | 50.10 | 50.10 | 3,700 |
Apr 3, 2024 | 49.50 | 50.00 | 49.45 | 49.51 | 49.51 | 5,400 |
Apr 2, 2024 | 48.50 | 49.47 | 48.36 | 48.86 | 48.86 | 8,000 |
Apr 1, 2024 | 48.89 | 49.14 | 48.50 | 48.78 | 48.78 | 15,200 |
Mar 28, 2024 | 49.52 | 49.62 | 49.30 | 49.62 | 49.62 | 6,700 |
Mar 27, 2024 | 49.10 | 49.95 | 49.10 | 49.89 | 49.89 | 5,700 |
Mar 26, 2024 | 49.95 | 49.95 | 49.30 | 49.31 | 49.31 | 6,200 |
Mar 25, 2024 | 49.65 | 49.65 | 49.30 | 49.30 | 49.30 | 4,800 |
Mar 22, 2024 | 48.96 | 49.63 | 48.96 | 49.31 | 49.31 | 8,400 |
Mar 21, 2024 | 49.55 | 49.56 | 49.30 | 49.38 | 49.38 | 6,100 |
Mar 20, 2024 | 49.29 | 49.84 | 48.48 | 49.84 | 49.84 | 8,200 |
Mar 19, 2024 | 48.74 | 49.53 | 48.74 | 49.25 | 49.25 | 8,800 |
Mar 18, 2024 | 48.01 | 48.51 | 47.31 | 48.50 | 48.50 | 12,000 |
Mar 15, 2024 | 48.01 | 49.43 | 48.00 | 48.51 | 48.51 | 13,500 |
Mar 14, 2024 | 49.65 | 49.75 | 46.70 | 48.29 | 48.29 | 25,300 |
Mar 13, 2024 | 47.47 | 49.12 | 47.47 | 49.07 | 49.07 | 13,600 |
Mar 12, 2024 | 47.16 | 47.58 | 47.12 | 47.26 | 47.26 | 3,100 |
Mar 11, 2024 | 47.90 | 47.90 | 47.23 | 47.62 | 47.62 | 3,900 |
Mar 8, 2024 | 48.47 | 48.47 | 47.44 | 47.74 | 47.74 | 5,300 |
Mar 7, 2024 | 47.56 | 48.49 | 47.56 | 48.49 | 48.49 | 4,300 |
Mar 6, 2024 | 47.05 | 47.98 | 47.05 | 47.98 | 47.98 | 4,300 |
Mar 5, 2024 | 47.52 | 48.83 | 47.34 | 47.34 | 47.34 | 6,900 |
Mar 4, 2024 | 48.18 | 48.73 | 47.56 | 47.84 | 47.84 | 11,100 |
Mar 1, 2024 | 47.94 | 47.94 | 47.88 | 47.88 | 47.88 | 3,400 |
Feb 29, 2024 | 49.45 | 49.45 | 47.88 | 47.92 | 47.92 | 4,900 |
Feb 28, 2024 | 49.37 | 49.93 | 47.83 | 47.92 | 47.92 | 6,200 |
Feb 27, 2024 | 48.71 | 48.71 | 47.69 | 48.03 | 48.03 | 2,800 |
Feb 26, 2024 | 48.91 | 48.94 | 48.07 | 48.07 | 48.07 | 6,900 |
Feb 23, 2024 | 49.49 | 49.60 | 48.92 | 48.92 | 48.92 | 4,800 |
Feb 22, 2024 | 48.50 | 49.27 | 48.28 | 49.20 | 49.20 | 7,700 |
Feb 21, 2024 | 47.85 | 48.78 | 47.85 | 48.36 | 48.36 | 3,000 |
Feb 20, 2024 | 49.79 | 49.79 | 47.85 | 47.85 | 47.85 | 7,400 |
Feb 16, 2024 | 48.70 | 50.00 | 48.37 | 49.89 | 49.89 | 7,900 |
Feb 15, 2024 | 49.21 | 50.00 | 48.33 | 49.58 | 49.58 | 8,700 |
Feb 14, 2024 | 47.57 | 48.71 | 47.57 | 48.50 | 48.50 | 5,600 |
Feb 13, 2024 | 50.00 | 50.00 | 47.38 | 47.39 | 47.39 | 14,000 |
Feb 12, 2024 | 50.12 | 51.00 | 50.00 | 50.46 | 50.46 | 7,000 |
Feb 9, 2024 | 49.89 | 50.15 | 49.47 | 49.60 | 49.60 | 8,300 |
Feb 8, 2024 | 48.05 | 49.61 | 47.40 | 49.50 | 49.50 | 11,900 |
Feb 7, 2024 | 48.32 | 48.32 | 47.51 | 47.95 | 47.95 | 3,700 |
Feb 6, 2024 | 47.79 | 48.20 | 47.36 | 48.10 | 48.10 | 4,200 |
Feb 5, 2024 | 47.25 | 48.53 | 47.23 | 48.33 | 48.33 | 4,300 |
Feb 2, 2024 | 48.55 | 49.33 | 47.72 | 47.73 | 47.73 | 4,700 |
Feb 1, 2024 | 49.04 | 49.30 | 48.13 | 48.47 | 48.47 | 4,400 |
Jan 31, 2024 | 49.78 | 49.97 | 49.01 | 49.01 | 49.01 | 7,000 |
Jan 30, 2024 | 50.00 | 50.00 | 49.73 | 49.81 | 49.81 | 5,000 |
Jan 29, 2024 | 50.00 | 50.01 | 49.25 | 49.80 | 49.80 | 9,400 |
Jan 26, 2024 | 49.77 | 50.40 | 48.34 | 49.60 | 49.60 | 5,100 |
Jan 25, 2024 | 47.50 | 50.40 | 47.50 | 50.40 | 50.40 | 13,000 |
Jan 24, 2024 | 47.47 | 48.14 | 46.20 | 47.05 | 47.05 | 7,800 |
Jan 23, 2024 | 49.54 | 49.54 | 46.74 | 46.74 | 46.74 | 13,100 |
Jan 22, 2024 | 46.57 | 49.48 | 46.57 | 49.48 | 49.48 | 11,800 |
Jan 19, 2024 | 46.28 | 46.80 | 46.20 | 46.80 | 46.80 | 23,500 |
Jan 18, 2024 | 46.49 | 46.50 | 45.76 | 46.22 | 46.22 | 8,300 |
Jan 17, 2024 | 46.50 | 46.87 | 45.50 | 46.46 | 46.46 | 8,200 |
Jan 16, 2024 | 47.09 | 47.09 | 45.32 | 46.30 | 46.30 | 8,800 |
Jan 12, 2024 | 47.75 | 47.75 | 47.01 | 47.09 | 47.09 | 5,600 |
Jan 11, 2024 | 47.98 | 48.00 | 47.50 | 47.59 | 47.59 | 12,500 |
Jan 10, 2024 | 48.33 | 48.33 | 47.55 | 47.89 | 47.89 | 18,600 |
Jan 9, 2024 | 47.45 | 48.73 | 47.15 | 47.82 | 47.82 | 43,100 |
Jan 8, 2024 | 47.26 | 48.52 | 47.26 | 47.54 | 47.54 | 5,900 |
Jan 5, 2024 | 47.00 | 47.37 | 46.75 | 47.26 | 47.26 | 20,300 |
Jan 4, 2024 | 47.55 | 47.55 | 47.00 | 47.00 | 47.00 | 5,700 |
Jan 3, 2024 | 48.31 | 48.31 | 47.04 | 47.04 | 47.04 | 4,900 |
Jan 2, 2024 | 48.50 | 48.71 | 47.94 | 47.94 | 47.94 | 5,000 |
Dec 29, 2023 | 49.14 | 49.14 | 48.39 | 48.88 | 48.88 | 4,200 |
Dec 28, 2023 | 48.37 | 49.15 | 48.21 | 49.12 | 49.12 | 16,000 |
Dec 27, 2023 | 47.75 | 48.49 | 46.76 | 47.97 | 47.97 | 6,100 |
Dec 26, 2023 | 47.85 | 48.16 | 47.10 | 47.47 | 47.47 | 5,300 |
Dec 22, 2023 | 48.30 | 48.30 | 47.91 | 48.18 | 48.18 | 4,000 |
Dec 21, 2023 | 47.34 | 48.54 | 47.34 | 48.32 | 48.32 | 6,500 |
Dec 20, 2023 | 47.99 | 48.82 | 47.31 | 47.50 | 47.50 | 16,500 |
Dec 19, 2023 | 47.80 | 47.99 | 47.47 | 47.47 | 47.47 | 4,300 |
Dec 18, 2023 | 47.35 | 48.50 | 47.25 | 47.25 | 47.25 | 6,100 |
Dec 15, 2023 | 48.16 | 48.49 | 47.27 | 47.75 | 47.75 | 24,700 |
Dec 14, 2023 | 48.45 | 48.45 | 47.11 | 48.00 | 48.00 | 7,200 |
Dec 13, 2023 | 47.20 | 47.92 | 46.13 | 47.92 | 47.92 | 20,700 |
Dec 12, 2023 | 46.21 | 47.05 | 46.01 | 46.67 | 46.67 | 5,500 |
Dec 11, 2023 | 47.80 | 47.80 | 45.00 | 47.10 | 47.10 | 5,000 |
Dec 8, 2023 | 47.49 | 47.80 | 47.00 | 47.60 | 47.60 | 8,600 |
Dec 7, 2023 | 47.17 | 47.50 | 45.20 | 47.50 | 47.50 | 9,600 |
Dec 6, 2023 | 45.53 | 46.54 | 45.00 | 46.54 | 46.54 | 8,500 |
Dec 5, 2023 | 44.91 | 44.97 | 44.91 | 44.97 | 44.97 | 8,200 |
Dec 4, 2023 | 45.75 | 46.00 | 45.01 | 46.00 | 46.00 | 4,800 |
Dec 1, 2023 | 45.00 | 45.60 | 44.07 | 45.41 | 45.41 | 8,700 |
Nov 30, 2023 | 46.25 | 46.25 | 45.72 | 45.72 | 45.72 | 4,500 |
Nov 29, 2023 | 45.75 | 47.09 | 45.75 | 46.35 | 46.35 | 4,400 |
Nov 28, 2023 | 45.91 | 46.47 | 45.65 | 46.02 | 46.02 | 6,000 |
Nov 27, 2023 | 46.21 | 46.75 | 45.71 | 45.91 | 45.91 | 5,900 |
Nov 24, 2023 | 45.82 | 46.00 | 45.63 | 45.89 | 45.89 | 3,600 |
Nov 22, 2023 | 45.54 | 45.79 | 45.10 | 45.79 | 45.79 | 2,300 |
Nov 21, 2023 | 47.70 | 47.70 | 45.69 | 45.69 | 45.69 | 4,100 |
Nov 20, 2023 | 47.51 | 47.75 | 46.89 | 47.38 | 47.38 | 5,700 |
Nov 17, 2023 | 44.89 | 47.34 | 44.65 | 47.34 | 47.34 | 9,700 |
Nov 16, 2023 | 44.49 | 44.82 | 44.15 | 44.82 | 44.82 | 4,800 |
Nov 15, 2023 | 45.09 | 45.70 | 43.73 | 44.65 | 44.65 | 21,900 |
Nov 14, 2023 | 44.69 | 45.54 | 44.17 | 45.54 | 45.54 | 24,500 |
Nov 13, 2023 | 43.64 | 45.00 | 43.64 | 44.46 | 44.46 | 16,200 |
Nov 10, 2023 | 43.83 | 43.87 | 43.49 | 43.59 | 43.59 | 6,200 |
Nov 9, 2023 | 43.85 | 44.01 | 42.61 | 43.50 | 43.50 | 8,600 |
Nov 8, 2023 | 44.60 | 44.65 | 43.98 | 44.22 | 44.22 | 5,300 |
Nov 7, 2023 | 45.34 | 46.08 | 44.09 | 44.10 | 44.10 | 7,500 |
Nov 6, 2023 | 45.00 | 46.49 | 44.23 | 45.33 | 45.33 | 8,000 |
Nov 3, 2023 | 46.00 | 46.00 | 44.17 | 44.27 | 44.27 | 6,200 |
Nov 2, 2023 | 44.70 | 44.70 | 43.63 | 44.13 | 44.13 | 8,200 |
Nov 1, 2023 | 44.94 | 46.08 | 44.26 | 44.26 | 44.26 | 13,500 |
Oct 31, 2023 | 43.20 | 44.68 | 43.20 | 44.68 | 44.68 | 7,500 |
Oct 30, 2023 | 43.00 | 43.74 | 42.63 | 43.74 | 43.74 | 6,500 |
Oct 27, 2023 | 41.71 | 42.20 | 41.71 | 42.12 | 42.12 | 5,600 |
Oct 26, 2023 | 41.53 | 42.50 | 41.53 | 42.30 | 42.30 | 6,000 |
Oct 25, 2023 | 40.50 | 40.70 | 40.40 | 40.70 | 40.70 | 6,300 |
Oct 24, 2023 | 40.38 | 40.42 | 39.74 | 39.89 | 39.89 | 8,800 |
Oct 23, 2023 | 40.55 | 40.73 | 40.30 | 40.30 | 40.30 | 3,700 |
Oct 20, 2023 | 40.28 | 40.28 | 39.75 | 40.15 | 40.15 | 8,500 |
Oct 19, 2023 | 40.83 | 40.86 | 39.77 | 40.21 | 40.21 | 11,300 |
Oct 18, 2023 | 42.08 | 42.08 | 40.63 | 40.63 | 40.63 | 3,000 |
Oct 17, 2023 | 41.84 | 42.75 | 41.61 | 41.61 | 41.61 | 6,300 |
Oct 16, 2023 | 42.34 | 42.40 | 41.46 | 41.46 | 41.46 | 8,000 |
Oct 13, 2023 | 42.38 | 42.38 | 41.74 | 42.00 | 42.00 | 2,400 |
Oct 12, 2023 | 42.10 | 42.50 | 41.60 | 42.50 | 42.50 | 10,300 |
Oct 11, 2023 | 42.30 | 42.30 | 41.99 | 41.99 | 41.99 | 6,000 |
Oct 10, 2023 | 41.85 | 42.33 | 41.85 | 42.23 | 42.23 | 4,000 |
Oct 9, 2023 | 41.26 | 42.18 | 41.10 | 41.33 | 41.33 | 7,200 |
Oct 6, 2023 | 40.93 | 41.83 | 40.74 | 41.25 | 41.25 | 3,600 |
Oct 5, 2023 | 40.47 | 41.61 | 39.50 | 41.40 | 41.40 | 9,200 |
Oct 4, 2023 | 40.60 | 40.87 | 40.47 | 40.47 | 40.47 | 4,200 |
Oct 3, 2023 | 41.94 | 41.94 | 40.67 | 40.77 | 40.77 | 8,100 |
Oct 2, 2023 | 43.05 | 43.05 | 41.54 | 41.54 | 41.54 | 5,500 |
Sep 29, 2023 | 43.05 | 43.05 | 42.30 | 42.30 | 42.30 | 5,100 |
Sep 28, 2023 | 41.77 | 43.88 | 41.77 | 42.80 | 42.80 | 6,800 |
Sep 27, 2023 | 43.27 | 43.27 | 41.96 | 42.01 | 42.01 | 10,400 |
Sep 26, 2023 | 42.72 | 42.89 | 41.69 | 41.72 | 41.72 | 6,200 |
Sep 25, 2023 | 43.93 | 44.38 | 42.70 | 42.72 | 42.72 | 9,000 |
Sep 22, 2023 | 44.49 | 44.60 | 42.88 | 42.88 | 42.88 | 9,700 |
Sep 21, 2023 | 44.18 | 45.02 | 43.85 | 44.03 | 44.03 | 11,400 |
Sep 20, 2023 | 41.70 | 44.61 | 41.70 | 43.92 | 43.92 | 37,500 |
Sep 19, 2023 | 41.59 | 42.69 | 41.59 | 41.60 | 41.60 | 12,800 |
Sep 18, 2023 | 40.94 | 41.98 | 40.94 | 41.68 | 41.68 | 6,600 |
Sep 15, 2023 | 40.77 | 41.14 | 40.31 | 41.14 | 41.14 | 49,100 |
Sep 14, 2023 | 40.46 | 41.25 | 40.46 | 40.71 | 40.71 | 3,500 |
Sep 13, 2023 | 40.70 | 41.01 | 40.46 | 40.46 | 40.46 | 3,700 |
Sep 12, 2023 | 41.63 | 41.63 | 41.09 | 41.09 | 41.09 | 2,600 |
Sep 11, 2023 | 41.93 | 41.93 | 40.58 | 40.95 | 40.95 | 6,600 |
Sep 8, 2023 | 42.39 | 42.39 | 41.29 | 41.60 | 41.60 | 10,000 |
Sep 7, 2023 | 42.00 | 42.25 | 41.54 | 41.86 | 41.86 | 19,200 |
Sep 6, 2023 | 42.17 | 42.50 | 42.15 | 42.34 | 42.34 | 7,600 |
Sep 5, 2023 | 43.09 | 43.09 | 42.10 | 42.27 | 42.27 | 12,200 |
Sep 1, 2023 | 42.86 | 43.27 | 42.51 | 42.64 | 42.64 | 4,500 |
Aug 31, 2023 | 42.50 | 42.68 | 42.18 | 42.63 | 42.63 | 9,100 |
Aug 30, 2023 | 43.50 | 43.50 | 42.48 | 42.65 | 42.65 | 7,400 |
Aug 29, 2023 | 42.20 | 42.98 | 41.90 | 42.98 | 42.98 | 9,100 |
Aug 28, 2023 | 42.80 | 43.00 | 41.26 | 42.35 | 42.35 | 11,800 |
Aug 25, 2023 | 43.35 | 43.35 | 43.00 | 43.00 | 43.00 | 4,500 |
Aug 24, 2023 | 43.25 | 43.37 | 43.22 | 43.31 | 43.31 | 3,700 |
Aug 23, 2023 | 43.84 | 45.07 | 43.50 | 43.50 | 43.50 | 14,600 |
Aug 22, 2023 | 44.49 | 44.49 | 43.61 | 43.61 | 43.61 | 4,000 |
Aug 21, 2023 | 43.70 | 45.25 | 43.70 | 43.88 | 43.88 | 7,000 |
Aug 18, 2023 | 44.00 | 45.75 | 43.50 | 44.17 | 44.17 | 12,100 |
Aug 17, 2023 | 44.53 | 44.76 | 44.00 | 44.00 | 44.00 | 8,500 |
Aug 16, 2023 | 46.00 | 46.00 | 44.50 | 44.50 | 44.50 | 7,200 |
Aug 15, 2023 | 46.51 | 46.51 | 44.50 | 44.89 | 44.89 | 6,100 |
Aug 14, 2023 | 46.03 | 46.50 | 45.01 | 45.01 | 45.01 | 6,100 |
Aug 11, 2023 | 45.31 | 45.91 | 45.19 | 45.91 | 45.91 | 4,700 |
Aug 10, 2023 | 45.04 | 45.30 | 45.00 | 45.30 | 45.30 | 8,200 |
Aug 9, 2023 | 45.23 | 45.50 | 45.00 | 45.22 | 45.22 | 10,400 |
Aug 8, 2023 | 45.61 | 45.61 | 45.24 | 45.40 | 45.40 | 7,200 |
Aug 7, 2023 | 46.43 | 46.89 | 46.04 | 46.04 | 46.04 | 4,600 |
Aug 4, 2023 | 46.80 | 48.93 | 45.26 | 45.82 | 45.82 | 20,900 |
Aug 3, 2023 | 44.04 | 46.72 | 44.04 | 45.61 | 45.61 | 24,900 |
Aug 2, 2023 | 42.53 | 43.38 | 42.26 | 43.13 | 43.13 | 9,100 |
Aug 1, 2023 | 41.76 | 42.94 | 41.76 | 42.80 | 42.80 | 7,700 |
Jul 31, 2023 | 41.44 | 42.29 | 41.44 | 42.29 | 42.29 | 4,700 |
Jul 28, 2023 | 40.56 | 41.17 | 40.52 | 41.17 | 41.17 | 3,400 |
Jul 27, 2023 | 40.52 | 40.78 | 39.90 | 40.54 | 40.54 | 5,600 |
Jul 26, 2023 | 40.60 | 40.60 | 40.36 | 40.36 | 40.36 | 4,100 |
Jul 25, 2023 | 41.64 | 41.64 | 40.70 | 40.90 | 40.90 | 6,600 |
Jul 24, 2023 | 40.25 | 42.00 | 40.25 | 41.49 | 41.49 | 12,700 |
Jul 21, 2023 | 40.34 | 40.34 | 39.63 | 40.00 | 40.00 | 3,600 |
Jul 20, 2023 | 40.11 | 40.36 | 39.25 | 40.36 | 40.36 | 10,900 |
Jul 19, 2023 | 40.10 | 40.10 | 39.54 | 39.72 | 39.72 | 9,000 |
Jul 18, 2023 | 40.28 | 40.74 | 39.80 | 40.19 | 40.19 | 9,100 |
Jul 17, 2023 | 40.04 | 40.30 | 39.99 | 39.99 | 39.99 | 4,000 |
Jul 14, 2023 | 40.39 | 40.39 | 39.70 | 39.75 | 39.75 | 7,000 |
Jul 13, 2023 | 40.82 | 40.82 | 40.44 | 40.79 | 40.79 | 4,200 |
Jul 12, 2023 | 40.34 | 40.98 | 40.34 | 40.88 | 40.88 | 6,900 |
Jul 11, 2023 | 40.60 | 40.99 | 39.74 | 39.85 | 39.85 | 12,700 |
Jul 10, 2023 | 40.42 | 41.00 | 39.82 | 40.89 | 40.89 | 10,800 |
Jul 7, 2023 | 40.10 | 40.65 | 40.10 | 40.57 | 40.57 | 20,900 |
Jul 6, 2023 | 40.99 | 40.99 | 39.83 | 40.36 | 40.36 | 11,500 |
Jul 5, 2023 | 40.51 | 41.08 | 39.35 | 40.49 | 40.49 | 6,700 |
Jul 3, 2023 | 39.16 | 40.23 | 39.16 | 40.23 | 40.23 | 2,200 |
Jun 30, 2023 | 38.96 | 39.24 | 38.38 | 39.13 | 39.13 | 12,700 |
Jun 29, 2023 | 39.77 | 39.77 | 38.29 | 38.95 | 38.95 | 20,400 |
Jun 28, 2023 | 39.78 | 40.12 | 39.26 | 39.70 | 39.70 | 8,900 |
Jun 27, 2023 | 40.16 | 40.63 | 39.65 | 39.83 | 39.83 | 14,600 |
Jun 26, 2023 | 40.33 | 41.75 | 40.33 | 40.53 | 40.53 | 23,700 |
Jun 23, 2023 | 44.45 | 44.75 | 39.77 | 40.06 | 40.06 | 359,400 |
Jun 22, 2023 | 45.11 | 45.78 | 44.30 | 44.75 | 44.75 | 27,200 |
Jun 21, 2023 | 44.72 | 45.45 | 44.00 | 45.21 | 45.21 | 20,700 |
Jun 20, 2023 | 44.25 | 45.73 | 43.50 | 44.41 | 44.41 | 21,600 |
Jun 16, 2023 | 43.92 | 45.00 | 43.20 | 43.54 | 43.54 | 15,800 |
Jun 15, 2023 | 42.95 | 43.31 | 42.84 | 42.86 | 42.86 | 6,700 |
Jun 14, 2023 | 42.47 | 43.98 | 42.47 | 42.61 | 42.61 | 10,500 |
Jun 13, 2023 | 42.23 | 43.01 | 41.98 | 42.47 | 42.47 | 9,400 |
Jun 12, 2023 | 41.29 | 42.00 | 40.01 | 41.01 | 41.01 | 12,300 |
Jun 9, 2023 | 42.09 | 42.99 | 41.19 | 41.19 | 41.19 | 8,200 |
Jun 8, 2023 | 41.88 | 42.24 | 41.41 | 41.98 | 41.98 | 11,300 |
Jun 7, 2023 | 42.00 | 42.95 | 40.73 | 41.80 | 41.80 | 14,200 |
Jun 6, 2023 | 40.75 | 42.20 | 40.10 | 41.70 | 41.70 | 35,600 |
Jun 5, 2023 | 40.53 | 41.21 | 39.86 | 41.00 | 41.00 | 9,100 |
Jun 2, 2023 | 39.61 | 41.34 | 39.61 | 40.05 | 40.05 | 16,400 |
Jun 1, 2023 | 38.14 | 39.71 | 38.00 | 39.62 | 39.62 | 11,700 |
May 31, 2023 | 37.71 | 38.85 | 37.11 | 38.85 | 38.85 | 7,900 |
May 30, 2023 | 39.13 | 39.20 | 37.01 | 37.40 | 37.40 | 20,900 |
May 26, 2023 | 40.70 | 40.70 | 37.87 | 39.93 | 39.93 | 23,700 |
May 25, 2023 | 40.70 | 41.01 | 40.70 | 41.00 | 41.00 | 2,800 |
May 24, 2023 | 41.46 | 41.83 | 40.69 | 40.69 | 40.69 | 8,500 |
May 23, 2023 | 42.80 | 43.31 | 41.45 | 41.90 | 41.90 | 9,900 |
May 22, 2023 | 43.03 | 43.30 | 41.50 | 42.72 | 42.72 | 14,200 |
May 19, 2023 | 43.26 | 43.26 | 42.76 | 42.96 | 42.96 | 4,300 |
May 18, 2023 | 44.33 | 44.48 | 43.56 | 43.72 | 43.72 | 5,600 |
May 17, 2023 | 44.95 | 44.98 | 43.56 | 44.33 | 44.33 | 5,300 |
May 16, 2023 | 44.27 | 44.58 | 44.27 | 44.58 | 44.58 | 5,000 |
May 15, 2023 | 44.77 | 45.16 | 44.07 | 44.97 | 44.97 | 9,600 |
May 12, 2023 | 45.00 | 45.00 | 44.00 | 44.89 | 44.89 | 4,700 |
May 11, 2023 | 45.92 | 46.75 | 45.48 | 45.48 | 45.48 | 9,800 |
May 10, 2023 | 50.80 | 50.80 | 46.55 | 46.80 | 46.80 | 18,100 |
May 9, 2023 | 51.21 | 52.46 | 50.05 | 50.05 | 50.05 | 9,200 |
May 8, 2023 | 51.99 | 52.50 | 50.41 | 51.40 | 51.40 | 8,000 |
May 5, 2023 | 49.73 | 52.64 | 49.73 | 51.87 | 51.87 | 25,300 |
May 4, 2023 | 51.23 | 51.23 | 49.26 | 50.03 | 50.03 | 6,400 |
May 3, 2023 | 50.30 | 51.10 | 50.30 | 51.10 | 51.10 | 3,700 |
May 2, 2023 | 49.38 | 50.53 | 49.00 | 50.04 | 50.04 | 11,400 |
May 1, 2023 | 50.12 | 50.80 | 49.38 | 49.38 | 49.38 | 9,800 |
Apr 28, 2023 | 49.27 | 50.50 | 49.27 | 50.50 | 50.50 | 5,400 |
Apr 27, 2023 | 49.00 | 49.44 | 49.00 | 49.27 | 49.27 | 2,400 |
Apr 26, 2023 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | 2,200 |
Related Tickers
ALQ.MC Alquiber Quality, S.A.
8.45
-0.59%
CTOS Custom Truck One Source, Inc.
5.13
-0.77%
GATX GATX Corporation
127.99
+1.72%
UHAL-B U-Haul Holding Company
63.00
-0.99%
MGRC McGrath RentCorp
109.30
+0.71%
VSTS Vestis Corporation
18.81
+0.59%
WSC WillScot Mobile Mini Holdings Corp.
37.96
-0.60%
HRI Herc Holdings Inc.
153.92
+0.10%
HEES H&E Equipment Services, Inc.
58.57
-0.02%
UHAL U-Haul Holding Company
64.97
-0.02%