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 (%)
Oct 31, 2005 9.310 9.310 8.560 8.820 9,533 -0.17(-1.89%)
Oct 28, 2005 9.000 9.190 8.630 8.990 16,000 -0.32(-3.44%)
Oct 27, 2005 9.530 9.530 9.310 9.310 265 +0.16(+1.75%)
Oct 26, 2005 9.180 9.600 9.150 9.150 2,201 -0.13(-1.40%)
Oct 25, 2005 9.100 9.390 9.100 9.280 3,300 -0.06(-0.64%)
Oct 24, 2005 9.560 9.560 9.000 9.340 810 +0.04(+0.43%)
Oct 21, 2005 9.200 9.300 9.200 9.300 26,000 +0.04(+0.41%)
Oct 20, 2005 8.560 9.262 8.500 9.262 2,200 -0.09(-0.94%)
Oct 19, 2005 9.350 9.350 9.350 9.350 0 +0.00(+0.00%)
Oct 18, 2005 9.263 9.350 9.250 9.350 898 +0.10(+1.08%)
Oct 17, 2005 9.250 9.290 9.250 9.250 3,595 +0.20(+2.21%)
Oct 14, 2005 9.070 9.250 9.050 9.050 22,752 -0.36(-3.83%)
Oct 13, 2005 9.410 9.410 9.410 9.410 0 +0.00(+0.00%)
Oct 12, 2005 9.065 9.410 9.065 9.410 924 -0.01(-0.11%)
Oct 11, 2005 9.420 9.420 9.420 9.420 0 +0.00(+0.00%)
Oct 10, 2005 8.510 9.420 8.510 9.420 3,235 +0.17(+1.84%)
Oct 07, 2005 9.600 9.600 9.250 9.250 1,481 -0.68(-6.85%)
Oct 06, 2005 10.00 10.02 9.930 9.930 498 -0.31(-3.03%)
Oct 05, 2005 10.24 10.24 10.24 10.24 0 +0.00(+0.00%)
Oct 04, 2005 10.24 10.24 10.24 10.24 0 +0.51(+5.24%)
Oct 03, 2005 10.20 10.20 9.500 9.730 16,702 -0.47(-4.61%)
Sep 30, 2005 10.20 10.20 10.20 10.20 100 +0.42(+4.29%)
Sep 29, 2005 9.780 9.780 9.780 9.780 0 +0.00(+0.00%)
Sep 28, 2005 9.420 10.15 9.410 9.780 2,400 -0.01(-0.13%)
Sep 27, 2005 9.793 9.793 9.793 9.793 0 +0.00(+0.00%)
Sep 26, 2005 9.400 9.852 9.400 9.793 1,191 +0.49(+5.30%)
Sep 23, 2005 9.300 9.300 9.140 9.300 9,107 +0.10(+1.09%)
Sep 22, 2005 8.640 9.200 8.640 9.200 6,769 +0.24(+2.68%)
Sep 21, 2005 8.960 8.960 8.960 8.960 2,116 -0.04(-0.44%)
Sep 20, 2005 8.930 9.230 8.920 9.000 4,000 +0.05(+0.56%)
Sep 19, 2005 8.950 8.950 8.950 8.950 1,900 +0.02(+0.22%)
Sep 16, 2005 9.080 9.080 8.930 8.930 1,700 -0.16(-1.76%)
Sep 15, 2005 9.090 9.090 9.090 9.090 1,009 +0.00(+0.00%)
Sep 14, 2005 9.200 9.200 9.090 9.090 1,000 -0.11(-1.20%)
Sep 13, 2005 9.200 9.200 9.200 9.200 153 +0.09(+0.99%)
Sep 12, 2005 9.290 9.300 9.060 9.110 6,300 +0.16(+1.79%)
Sep 09, 2005 9.000 9.300 8.810 8.950 29,837 -0.35(-3.76%)
Sep 08, 2005 9.260 9.500 9.260 9.300 7,454 -0.30(-3.12%)
Sep 07, 2005 8.760 10.78 8.760 9.600 29,220 +0.60(+6.67%)
Sep 06, 2005 8.961 9.000 8.961 9.000 1,490 +0.00(+0.00%)
Sep 02, 2005 9.380 9.500 9.000 9.000 17,317 -0.11(-1.16%)
Sep 01, 2005 9.300 9.300 9.090 9.106 10,165 -0.09(-1.02%)
Aug 31, 2005 9.300 9.300 9.200 9.200 1,800 +0.10(+1.10%)
Aug 30, 2005 9.100 9.100 8.900 9.100 400 +0.00(+0.00%)
Aug 29, 2005 8.860 9.190 8.780 9.100 4,856 +0.00(+0.00%)
Aug 26, 2005 9.200 9.200 9.010 9.100 6,678 -0.09(-0.98%)
Aug 25, 2005 9.100 9.200 9.100 9.190 4,031 +0.08(+0.88%)
Aug 24, 2005 9.300 9.300 9.110 9.110 4,500 -0.19(-2.04%)
Aug 23, 2005 9.470 9.470 9.300 9.300 500 -0.20(-2.11%)
Aug 22, 2005 9.300 9.500 9.300 9.500 7,350 +0.20(+2.15%)
Aug 19, 2005 9.300 9.300 9.300 9.300 1,433 +0.24(+2.68%)
Aug 18, 2005 9.100 9.100 9.057 9.057 467 -0.04(-0.47%)
Aug 17, 2005 9.300 9.300 9.100 9.100 5,038 -0.15(-1.62%)
Aug 16, 2005 9.450 9.490 9.250 9.250 13,589 -0.24(-2.53%)
Aug 15, 2005 9.700 9.700 9.490 9.490 3,611 -0.09(-0.94%)
Aug 12, 2005 10.00 10.15 9.520 9.580 10,672 -0.57(-5.62%)
Aug 11, 2005 10.15 10.15 10.15 10.15 400 +0.00(+0.00%)
Aug 10, 2005 10.84 10.84 10.10 10.15 5,943 -0.31(-2.96%)
Aug 09, 2005 10.00 10.46 8.930 10.46 2,342 +0.68(+6.95%)
Aug 08, 2005 9.510 9.950 9.280 9.780 19,954 +0.58(+6.30%)
Aug 05, 2005 9.620 9.620 9.080 9.200 18,200 +0.14(+1.55%)
Aug 04, 2005 8.710 9.250 8.710 9.060 14,367 +0.17(+1.91%)
Aug 03, 2005 8.740 8.950 8.570 8.890 13,654 -0.03(-0.34%)
Aug 02, 2005 8.570 8.920 8.560 8.920 29,708 +0.34(+3.96%)
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.