Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Willis Lease Fin C (NQ: WLFC )

65.46 +2.06 (+3.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 5.505 5.510 5.000 5.059 34,500 -0.44(-8.02%)
Jan 30, 2003 5.500 5.510 5.500 5.500 13,891 +0.00(+0.00%)
Jan 29, 2003 5.520 5.530 5.500 5.500 7,500 -0.03(-0.54%)
Jan 28, 2003 5.520 5.530 5.500 5.530 5,500 +0.03(+0.55%)
Jan 27, 2003 5.500 5.500 5.500 5.500 800 +0.00(+0.00%)
Jan 24, 2003 5.520 5.520 5.500 5.500 23,700 +0.00(+0.00%)
Jan 23, 2003 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Jan 22, 2003 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Jan 21, 2003 5.510 5.510 5.500 5.500 3,300 -0.14(-2.48%)
Jan 17, 2003 5.500 5.750 5.500 5.640 5,000 +0.14(+2.55%)
Jan 16, 2003 5.500 5.760 5.500 5.500 9,600 -0.21(-3.68%)
Jan 15, 2003 5.500 5.750 5.380 5.710 21,900 +0.11(+1.96%)
Jan 14, 2003 5.370 5.600 5.370 5.600 800 +0.25(+4.67%)
Jan 13, 2003 5.350 5.350 5.350 5.350 0 +0.00(+0.00%)
Jan 10, 2003 5.350 5.350 5.260 5.350 3,900 +0.02(+0.38%)
Jan 09, 2003 4.930 5.330 4.930 5.330 4,300 +0.33(+6.60%)
Jan 08, 2003 4.990 5.000 4.990 5.000 1,100 +0.05(+1.03%)
Jan 07, 2003 4.950 5.000 4.761 4.949 54,500 -0.01(-0.22%)
Jan 03, 2003 5.000 5.010 4.960 4.960 1,500 -0.04(-0.80%)
Jan 02, 2003 5.000 5.000 5.000 5.000 15,300 -0.05(-0.99%)
Dec 31, 2002 5.050 5.050 5.000 5.050 1,700 +0.14(+2.85%)
Dec 30, 2002 4.910 4.910 4.900 4.910 3,100 +0.01(+0.20%)
Dec 27, 2002 4.650 5.000 4.600 4.900 9,100 +0.21(+4.48%)
Dec 26, 2002 4.750 4.750 4.670 4.690 8,600 +0.14(+3.05%)
Dec 24, 2002 4.561 4.561 4.551 4.551 600 -0.50(-9.86%)
Dec 23, 2002 5.049 5.049 5.049 5.049 0 +0.00(+0.00%)
Dec 20, 2002 4.550 5.049 4.550 5.049 1,500 +0.51(+11.21%)
Dec 19, 2002 4.540 4.540 4.540 4.540 0 +0.00(+0.00%)
Dec 18, 2002 4.540 4.540 4.540 4.540 0 +0.00(+0.00%)
Dec 17, 2002 4.950 4.950 4.510 4.540 5,500 -0.46(-9.20%)
Dec 16, 2002 5.060 5.270 5.060 5.000 7,000 +0.05(+1.01%)
Dec 13, 2002 5.450 5.450 4.900 4.950 10,800 -0.62(-11.13%)
Dec 12, 2002 5.570 5.570 5.570 5.570 1,000 -0.00(-0.09%)
Dec 11, 2002 5.575 5.575 5.575 5.575 600 +0.03(+0.45%)
Dec 10, 2002 5.520 5.580 5.520 5.550 1,100 +0.03(+0.53%)
Dec 09, 2002 5.511 5.521 5.511 5.521 4,300 +0.01(+0.20%)
Dec 06, 2002 5.510 5.510 5.500 5.510 2,400 -0.04(-0.72%)
Dec 05, 2002 5.590 5.700 5.500 5.550 47,300 +0.20(+3.74%)
Dec 04, 2002 5.360 5.360 5.350 5.350 1,400 -0.07(-1.29%)
Dec 03, 2002 5.420 5.420 5.420 5.420 100 +0.01(+0.18%)
Dec 02, 2002 5.750 5.860 5.350 5.410 8,400 -0.30(-5.25%)
Nov 27, 2002 5.710 5.710 5.710 5.710 100 +0.01(+0.18%)
Nov 26, 2002 5.900 5.900 5.700 5.700 2,800 -0.40(-6.56%)
Nov 25, 2002 6.150 6.150 5.920 6.100 3,500 -0.03(-0.49%)
Nov 22, 2002 5.980 6.150 5.950 6.130 28,100 +0.10(+1.66%)
Nov 21, 2002 6.100 6.100 5.710 6.030 14,700 +0.03(+0.50%)
Nov 20, 2002 5.900 6.060 5.740 6.000 31,700 +0.15(+2.56%)
Nov 19, 2002 5.890 5.990 5.600 5.850 32,700 +0.05(+0.86%)
Nov 18, 2002 5.590 5.860 5.549 5.800 19,800 +0.20(+3.57%)
Nov 15, 2002 4.990 5.600 4.760 5.600 20,100 +0.63(+12.68%)
Nov 14, 2002 5.090 5.100 4.500 4.970 13,700 +0.47(+10.44%)
Nov 13, 2002 4.580 4.580 4.401 4.500 2,600 +0.12(+2.74%)
Nov 12, 2002 4.540 4.580 4.380 4.380 2,900 -0.02(-0.45%)
Nov 11, 2002 4.160 4.520 4.150 4.400 11,900 +0.00(+0.00%)
Nov 08, 2002 3.960 4.400 3.960 4.400 27,200 +0.40(+10.00%)
Nov 07, 2002 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Nov 06, 2002 3.941 4.000 3.941 4.000 5,000 +0.07(+1.78%)
Nov 05, 2002 3.950 3.950 3.930 3.930 900 -0.14(-3.42%)
Nov 04, 2002 3.940 4.070 3.940 4.069 1,300 +0.08(+1.98%)
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.