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, 2006 10.05 10.81 10.05 10.71 1,505 +0.71(+7.10%)
Oct 30, 2006 9.990 10.00 9.990 10.00 1,400 +0.18(+1.83%)
Oct 27, 2006 9.680 9.850 9.680 9.820 6,409 -0.04(-0.41%)
Oct 26, 2006 9.950 10.00 9.630 9.860 26,420 -0.09(-0.90%)
Oct 25, 2006 9.963 9.963 9.950 9.950 920 +0.00(+0.00%)
Oct 24, 2006 9.950 10.000 9.950 9.950 14,900 +0.00(+0.00%)
Oct 23, 2006 10.62 10.62 9.500 9.950 14,600 -0.05(-0.50%)
Oct 20, 2006 10.00 10.24 10.00 10.00 16,773 +0.00(+0.00%)
Oct 19, 2006 10.00 10.00 10.00 10.00 5,100 +0.00(+0.00%)
Oct 18, 2006 10.04 10.05 10.00 10.00 2,605 +0.05(+0.50%)
Oct 17, 2006 10.00 10.03 9.950 9.950 5,256 +0.10(+1.02%)
Oct 16, 2006 10.02 10.02 9.850 9.850 6,242 +0.03(+0.31%)
Oct 13, 2006 10.00 10.08 9.700 9.820 4,558 -0.09(-0.91%)
Oct 12, 2006 9.900 9.940 9.650 9.910 31,633 +0.21(+2.16%)
Oct 11, 2006 9.750 9.750 9.520 9.700 4,826 +0.30(+3.19%)
Oct 10, 2006 9.350 9.500 9.250 9.400 16,067 +0.06(+0.64%)
Oct 09, 2006 9.310 9.460 9.240 9.340 6,091 +0.04(+0.43%)
Oct 06, 2006 9.240 9.300 9.200 9.300 46,116 +0.06(+0.65%)
Oct 05, 2006 9.240 9.240 9.240 9.240 100 +0.09(+0.98%)
Oct 04, 2006 9.160 9.240 9.150 9.150 1,850 -0.10(-1.08%)
Oct 03, 2006 9.250 9.250 9.228 9.250 22,900 +0.15(+1.65%)
Oct 02, 2006 9.250 9.250 9.100 9.100 7,066 -0.10(-1.09%)
Sep 29, 2006 9.240 9.240 9.200 9.200 10,000 +0.00(+0.00%)
Sep 28, 2006 9.100 9.250 9.100 9.200 50,585 +0.20(+2.22%)
Sep 27, 2006 9.120 9.150 8.990 9.000 52,710 -0.12(-1.32%)
Sep 26, 2006 9.100 9.250 9.030 9.120 17,550 -0.08(-0.87%)
Sep 25, 2006 9.250 9.250 9.129 9.200 2,326 -0.05(-0.54%)
Sep 22, 2006 9.240 9.250 9.240 9.250 1,000 +0.25(+2.78%)
Sep 21, 2006 9.250 9.250 8.980 9.000 12,146 -0.14(-1.51%)
Sep 20, 2006 8.970 9.150 8.970 9.138 15,977 -0.03(-0.35%)
Sep 19, 2006 9.090 9.170 9.090 9.170 4,147 +0.27(+3.03%)
Sep 18, 2006 9.100 9.100 8.780 8.900 5,374 +0.00(+0.00%)
Sep 15, 2006 9.038 9.086 8.900 8.900 10,989 +0.13(+1.48%)
Sep 14, 2006 8.770 8.770 8.770 8.770 0 +0.00(+0.00%)
Sep 13, 2006 8.900 9.050 8.770 8.770 47,049 -0.19(-2.12%)
Sep 12, 2006 9.250 9.250 8.820 8.960 17,842 -0.33(-3.55%)
Sep 11, 2006 9.290 9.290 9.290 9.290 437 +0.39(+4.38%)
Sep 08, 2006 8.980 9.200 8.900 8.900 107,955 -0.09(-1.00%)
Sep 07, 2006 8.930 9.100 8.500 8.990 12,300 +0.39(+4.53%)
Sep 06, 2006 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Sep 05, 2006 8.260 8.810 8.260 8.600 3,896 +0.11(+1.30%)
Sep 01, 2006 7.990 8.490 7.990 8.490 2,739 +0.32(+3.92%)
Aug 31, 2006 8.170 8.170 8.170 8.170 370 +0.04(+0.49%)
Aug 30, 2006 7.970 8.130 7.970 8.130 5,432 +0.18(+2.26%)
Aug 29, 2006 7.940 7.950 7.800 7.950 1,500 +0.15(+1.92%)
Aug 28, 2006 7.450 7.800 7.450 7.800 4,188 +0.10(+1.30%)
Aug 25, 2006 7.510 7.800 7.510 7.700 800 +0.00(+0.00%)
Aug 24, 2006 7.700 7.700 7.700 7.700 496 +0.00(+0.00%)
Aug 23, 2006 7.600 7.750 7.600 7.700 4,500 +0.10(+1.32%)
Aug 22, 2006 7.510 7.600 7.510 7.600 8,774 +0.10(+1.33%)
Aug 21, 2006 7.510 7.579 7.406 7.500 4,425 -0.23(-2.98%)
Aug 18, 2006 7.730 7.730 7.530 7.730 1,000 -0.06(-0.77%)
Aug 17, 2006 7.800 7.800 7.600 7.790 3,360 -0.01(-0.13%)
Aug 16, 2006 7.800 7.800 7.800 7.800 211 -0.10(-1.25%)
Aug 15, 2006 8.000 8.000 7.819 7.899 3,593 -0.35(-4.25%)
Aug 14, 2006 8.250 8.250 8.250 8.250 0 +0.00(+0.00%)
Aug 11, 2006 8.250 8.584 7.899 8.250 2,830 -0.07(-0.84%)
Aug 10, 2006 8.260 8.320 7.810 8.320 1,150 -0.31(-3.59%)
Aug 09, 2006 8.630 8.630 8.630 8.630 0 +0.00(+0.00%)
Aug 08, 2006 9.070 9.070 8.570 8.630 3,409 -0.52(-5.68%)
Aug 07, 2006 9.150 9.150 9.150 9.150 3,600 -0.04(-0.49%)
Aug 04, 2006 9.195 9.283 9.195 9.195 495 +0.69(+8.17%)
Aug 03, 2006 8.500 8.500 8.500 8.500 150 -0.49(-5.45%)
Aug 02, 2006 8.990 8.990 8.990 8.990 0 +0.00(+0.00%)
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.