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

Willis Lease Fin C (NQ: WLFC )

63.50 -3.23 (-4.84%)
Streaming Delayed Price Updated: 10:54 AM EDT, May 23, 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 (%)
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%)
Nov 01, 2002 4.101 4.101 3.990 3.990 3,000 -0.24(-5.67%)
Oct 31, 2002 4.000 4.560 3.950 4.230 17,000 +0.10(+2.42%)
Oct 30, 2002 4.060 4.130 4.060 4.130 26,000 +0.07(+1.72%)
Oct 29, 2002 3.810 4.060 3.800 4.060 1,172 +0.08(+2.01%)
Oct 28, 2002 3.920 3.980 3.920 3.980 700 +0.07(+1.79%)
Oct 25, 2002 3.860 4.100 3.850 3.910 1,900 +0.09(+2.36%)
Oct 24, 2002 4.000 4.000 3.820 3.820 11,000 -0.08(-2.05%)
Oct 23, 2002 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Oct 22, 2002 3.810 3.900 3.810 3.900 7,000 -0.10(-2.50%)
Oct 21, 2002 3.900 4.000 3.900 4.000 1,600 +0.10(+2.56%)
Oct 18, 2002 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Oct 17, 2002 3.750 3.900 3.650 3.900 33,800 +0.16(+4.28%)
Oct 16, 2002 3.600 3.840 3.600 3.740 500 +0.15(+4.21%)
Oct 15, 2002 3.589 3.589 3.589 3.589 300 -0.00(-0.03%)
Oct 14, 2002 3.351 3.590 3.351 3.590 12,400 +0.04(+1.13%)
Oct 11, 2002 3.260 3.550 3.260 3.550 7,300 +0.24(+7.25%)
Oct 10, 2002 3.800 3.800 3.310 3.310 8,700 +0.06(+1.85%)
Oct 09, 2002 3.390 3.900 3.250 3.250 1,100 -0.05(-1.52%)
Oct 08, 2002 3.511 3.511 3.250 3.300 26,200 -0.40(-10.81%)
Oct 07, 2002 3.750 3.750 3.180 3.700 4,100 -0.24(-6.09%)
Oct 04, 2002 3.930 3.940 3.780 3.940 400 -0.01(-0.25%)
Oct 03, 2002 3.940 3.950 3.940 3.950 3,000 +0.01(+0.25%)
Oct 02, 2002 3.940 3.940 3.940 3.940 900 +0.05(+1.29%)
Oct 01, 2002 3.750 3.890 3.750 3.890 900 -0.01(-0.26%)
Sep 30, 2002 3.900 3.900 3.500 3.900 4,800 -0.01(-0.26%)
Sep 27, 2002 3.812 3.910 3.812 3.910 3,500 -0.07(-1.76%)
Sep 26, 2002 3.977 3.990 3.950 3.980 4,500 +0.05(+1.27%)
Sep 25, 2002 3.670 3.930 3.670 3.930 1,700 -0.06(-1.50%)
Sep 24, 2002 3.951 3.990 3.790 3.990 1,300 -0.06(-1.48%)
Sep 23, 2002 4.050 4.050 4.050 4.050 0 +0.00(+0.00%)
Sep 20, 2002 3.920 4.050 3.920 4.050 6,100 +0.00(+0.00%)
Sep 19, 2002 3.990 4.050 3.990 4.050 3,000 +0.05(+1.25%)
Sep 18, 2002 3.871 4.000 3.870 4.000 1,600 +0.07(+1.81%)
Sep 17, 2002 3.850 3.979 3.760 3.929 3,600 +0.08(+2.05%)
Sep 16, 2002 3.800 3.850 3.800 3.850 300 +0.05(+1.32%)
Sep 13, 2002 3.655 3.800 3.600 3.800 3,200 +0.18(+4.94%)
Sep 12, 2002 3.500 3.730 3.500 3.621 2,900 +0.12(+3.46%)
Sep 11, 2002 3.500 3.500 3.500 3.500 10,000 +0.00(+0.00%)
Sep 10, 2002 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Sep 09, 2002 3.500 3.500 3.500 3.500 300 +0.00(+0.00%)
Sep 06, 2002 3.500 3.610 3.500 3.500 11,700 -0.12(-3.31%)
Sep 05, 2002 3.670 3.670 3.620 3.620 7,700 -0.07(-1.90%)
Sep 04, 2002 3.680 3.690 3.680 3.690 8,200 +0.04(+1.10%)
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.