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 30, 2004 8.620 8.900 8.620 8.900 2,200 -0.10(-1.11%)
Nov 29, 2004 8.350 9.100 7.800 9.000 11,900 +0.65(+7.78%)
Nov 26, 2004 8.740 9.000 8.350 8.350 1,700 -0.15(-1.76%)
Nov 24, 2004 8.000 8.500 7.900 8.500 2,400 +0.50(+6.25%)
Nov 23, 2004 8.250 8.300 7.999 8.000 5,800 +0.00(+0.00%)
Nov 22, 2004 7.600 8.000 7.550 8.000 6,700 +0.30(+3.90%)
Nov 19, 2004 7.630 7.800 7.550 7.700 4,700 +0.00(+0.01%)
Nov 18, 2004 7.650 7.699 7.560 7.699 4,900 -0.04(-0.53%)
Nov 17, 2004 7.850 7.850 7.600 7.740 6,000 +0.24(+3.20%)
Nov 16, 2004 7.510 7.530 7.110 7.500 7,400 -0.26(-3.35%)
Nov 15, 2004 7.700 7.919 7.660 7.760 6,300 +0.00(+0.00%)
Nov 12, 2004 7.880 8.070 7.750 7.760 1,400 -0.41(-5.01%)
Nov 11, 2004 8.900 8.900 7.790 8.169 2,100 +0.09(+1.10%)
Nov 10, 2004 8.340 8.340 7.980 8.080 2,600 +0.08(+1.00%)
Nov 09, 2004 8.100 8.100 8.000 8.000 2,400 -0.19(-2.32%)
Nov 08, 2004 8.250 8.250 8.190 8.190 600 -0.01(-0.12%)
Nov 05, 2004 8.250 8.250 7.980 8.200 7,100 +0.01(+0.12%)
Nov 04, 2004 8.180 8.200 8.180 8.190 300 -0.01(-0.12%)
Nov 03, 2004 8.200 8.200 8.200 8.200 1,400 +0.05(+0.61%)
Nov 02, 2004 7.890 8.200 7.890 8.150 1,800 +0.55(+7.22%)
Nov 01, 2004 8.160 8.160 7.458 7.601 16,100 +0.10(+1.35%)
Oct 29, 2004 7.500 7.500 7.500 7.500 500 -0.52(-6.47%)
Oct 28, 2004 8.160 8.160 8.019 8.019 1,400 +0.52(+6.91%)
Oct 27, 2004 7.650 7.650 7.500 7.501 1,600 -0.15(-1.95%)
Oct 26, 2004 8.050 8.050 7.510 7.650 1,900 -0.35(-4.37%)
Oct 25, 2004 8.160 8.160 8.000 8.000 1,900 +0.03(+0.38%)
Oct 22, 2004 7.970 7.970 7.970 7.970 1,100 -0.01(-0.11%)
Oct 21, 2004 7.979 7.979 7.979 7.979 100 -0.00(-0.01%)
Oct 20, 2004 7.990 7.990 7.859 7.980 1,400 +0.08(+1.01%)
Oct 19, 2004 7.671 7.900 7.670 7.900 1,500 +0.02(+0.25%)
Oct 18, 2004 7.990 7.990 7.510 7.880 1,400 +0.08(+1.03%)
Oct 15, 2004 7.590 7.889 7.590 7.800 1,400 +0.30(+4.00%)
Oct 14, 2004 7.650 7.890 7.500 7.500 3,900 -0.15(-1.96%)
Oct 13, 2004 7.660 7.660 7.650 7.650 5,400 -0.32(-4.00%)
Oct 12, 2004 7.610 7.969 7.500 7.969 2,700 +0.23(+2.96%)
Oct 11, 2004 7.300 7.760 7.300 7.740 1,800 +0.24(+3.20%)
Oct 08, 2004 7.610 7.700 7.500 7.500 3,400 +0.00(+0.00%)
Oct 07, 2004 7.590 7.840 7.500 7.500 7,300 -0.13(-1.70%)
Oct 06, 2004 7.570 7.740 7.500 7.630 5,400 -0.24(-3.05%)
Oct 05, 2004 7.770 7.940 7.700 7.870 6,800 +0.37(+4.93%)
Oct 04, 2004 7.790 7.890 7.500 7.500 21,100 -0.24(-3.10%)
Oct 01, 2004 7.700 7.740 7.630 7.740 500 +0.04(+0.58%)
Sep 30, 2004 7.715 7.715 7.695 7.695 46,700 -0.00(-0.06%)
Sep 29, 2004 7.900 7.900 7.400 7.700 18,500 -0.34(-4.23%)
Sep 28, 2004 8.690 8.690 8.020 8.040 10,400 -0.95(-10.57%)
Sep 27, 2004 8.740 8.990 8.560 8.990 2,600 +0.29(+3.33%)
Sep 24, 2004 8.690 8.700 8.400 8.700 2,400 +0.09(+1.05%)
Sep 23, 2004 8.250 8.610 8.130 8.610 4,100 +0.41(+5.00%)
Sep 22, 2004 8.150 8.200 8.090 8.200 2,900 -0.10(-1.20%)
Sep 21, 2004 7.920 8.300 7.920 8.300 5,900 +0.38(+4.80%)
Sep 20, 2004 7.920 7.920 7.910 7.920 1,100 +0.03(+0.39%)
Sep 17, 2004 7.730 7.889 7.730 7.889 300 +0.14(+1.79%)
Sep 16, 2004 7.730 7.810 7.730 7.750 900 -0.02(-0.26%)
Sep 15, 2004 7.650 7.770 7.650 7.770 600 +0.23(+3.05%)
Sep 14, 2004 7.900 7.900 7.540 7.540 4,600 -0.09(-1.19%)
Sep 13, 2004 7.900 7.900 7.600 7.631 1,500 -0.37(-4.61%)
Sep 10, 2004 8.120 8.150 8.000 8.000 2,760 -0.16(-1.96%)
Sep 09, 2004 8.150 8.160 8.150 8.160 1,800 +0.01(+0.12%)
Sep 08, 2004 8.450 8.450 8.150 8.150 1,300 +0.00(+0.00%)
Sep 07, 2004 8.850 8.850 8.150 8.150 7,200 +0.15(+1.88%)
Sep 03, 2004 7.979 8.010 7.900 8.000 12,400 +0.39(+5.12%)
Sep 02, 2004 6.400 8.100 6.400 7.610 1,800 -0.02(-0.26%)
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.