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 (%)
Dec 31, 2003 7.590 7.740 7.150 7.350 2,100 +0.09(+1.24%)
Dec 30, 2003 7.550 7.550 7.070 7.260 2,929 +0.19(+2.69%)
Dec 29, 2003 6.640 7.580 6.640 7.070 6,682 +0.11(+1.58%)
Dec 26, 2003 7.010 7.580 6.940 6.960 5,894 -0.59(-7.81%)
Dec 24, 2003 7.780 7.780 6.670 7.550 3,270 +0.30(+4.14%)
Dec 23, 2003 7.110 7.590 6.710 7.250 6,764 -0.08(-1.09%)
Dec 22, 2003 7.880 7.880 7.250 7.330 4,401 -0.11(-1.48%)
Dec 19, 2003 7.440 7.440 7.440 7.440 0 +0.00(+0.00%)
Dec 18, 2003 7.300 7.540 7.000 7.440 6,000 +0.23(+3.19%)
Dec 17, 2003 6.550 7.610 6.550 7.210 13,800 +0.27(+3.89%)
Dec 16, 2003 6.880 7.740 6.600 6.940 13,435 -0.29(-4.01%)
Dec 15, 2003 7.200 7.230 7.200 7.230 2,300 +0.23(+3.29%)
Dec 12, 2003 6.890 7.000 6.370 7.000 4,700 +0.44(+6.71%)
Dec 11, 2003 6.310 6.890 6.310 6.560 5,300 -0.36(-5.20%)
Dec 10, 2003 6.770 6.980 6.330 6.920 13,000 +0.18(+2.67%)
Dec 09, 2003 6.740 6.740 6.740 6.740 0 +0.00(+0.00%)
Dec 08, 2003 6.740 6.740 6.740 6.740 400 +0.04(+0.60%)
Dec 05, 2003 7.000 6.750 6.700 6.700 5,650 -0.30(-4.29%)
Dec 04, 2003 6.750 7.000 6.500 7.000 1,900 -0.20(-2.78%)
Dec 03, 2003 7.200 7.200 7.200 7.200 500 +0.17(+2.42%)
Dec 02, 2003 7.008 7.210 7.008 7.030 2,750 +0.23(+3.38%)
Dec 01, 2003 6.790 6.810 6.790 6.800 1,300 +0.05(+0.74%)
Nov 28, 2003 6.799 6.799 6.750 6.750 700 -0.05(-0.74%)
Nov 26, 2003 6.800 6.800 6.800 6.800 100 +0.06(+0.89%)
Nov 25, 2003 6.740 6.740 6.740 6.740 0 +0.00(+0.00%)
Nov 24, 2003 6.560 6.740 6.560 6.740 800 +0.28(+4.33%)
Nov 21, 2003 6.470 6.660 6.460 6.460 3,200 -0.04(-0.62%)
Nov 20, 2003 6.600 6.880 6.500 6.500 3,274 +0.00(+0.00%)
Nov 19, 2003 6.980 6.980 6.500 6.500 1,600 -0.20(-2.99%)
Nov 18, 2003 6.120 6.831 6.120 6.700 4,285 +0.58(+9.48%)
Nov 17, 2003 6.400 6.400 6.120 6.120 1,800 -0.52(-7.83%)
Nov 14, 2003 6.540 7.100 6.400 6.640 33,813 +0.07(+1.07%)
Nov 13, 2003 6.640 7.040 6.570 6.570 71,650 -0.08(-1.20%)
Nov 12, 2003 7.600 7.600 6.610 6.650 6,897 -0.83(-11.10%)
Nov 11, 2003 7.130 7.640 7.110 7.480 6,700 -0.07(-0.93%)
Nov 10, 2003 7.560 7.750 7.259 7.550 13,100 -0.07(-0.92%)
Nov 07, 2003 7.510 7.620 7.510 7.620 200 +0.12(+1.60%)
Nov 06, 2003 7.400 7.500 7.400 7.500 14,900 +0.19(+2.60%)
Nov 05, 2003 7.490 7.490 7.189 7.310 800 +0.03(+0.41%)
Nov 04, 2003 7.100 7.400 7.100 7.280 1,200 +0.13(+1.82%)
Nov 03, 2003 7.209 7.500 7.150 7.150 5,807 -0.08(-1.11%)
Oct 31, 2003 7.400 7.400 7.030 7.230 1,300 +0.00(+0.01%)
Oct 30, 2003 7.090 7.230 7.030 7.229 5,400 +0.14(+1.96%)
Oct 29, 2003 7.061 7.250 6.509 7.090 20,800 +0.24(+3.50%)
Oct 28, 2003 6.761 7.130 6.390 6.850 8,205 +0.25(+3.79%)
Oct 27, 2003 6.760 6.760 6.490 6.600 4,400 -0.18(-2.65%)
Oct 24, 2003 6.550 6.850 6.480 6.780 9,500 +0.15(+2.22%)
Oct 23, 2003 6.649 6.810 6.633 6.633 900 +0.07(+1.10%)
Oct 22, 2003 6.570 7.180 6.490 6.561 4,700 -0.35(-5.06%)
Oct 21, 2003 6.070 7.110 5.840 6.911 10,500 +0.67(+10.75%)
Oct 20, 2003 6.240 6.270 6.240 6.240 1,200 +0.01(+0.16%)
Oct 17, 2003 6.390 6.410 6.070 6.230 1,600 -0.05(-0.80%)
Oct 16, 2003 6.380 6.300 6.280 6.280 700 -0.10(-1.57%)
Oct 15, 2003 6.290 6.450 6.070 6.380 18,040 +0.18(+2.90%)
Oct 14, 2003 6.030 6.230 5.700 6.200 11,500 +0.17(+2.82%)
Oct 13, 2003 5.550 6.110 5.550 6.030 6,900 +0.43(+7.70%)
Oct 10, 2003 5.490 5.981 5.490 5.599 3,000 -0.05(-0.90%)
Oct 09, 2003 5.500 5.891 5.500 5.650 1,998 +0.13(+2.36%)
Oct 08, 2003 5.490 5.850 5.470 5.520 4,200 +0.04(+0.73%)
Oct 07, 2003 5.490 5.490 5.420 5.480 2,100 +0.03(+0.55%)
Oct 06, 2003 5.500 5.500 5.450 5.450 300 -0.22(-3.88%)
Oct 03, 2003 5.470 5.670 5.470 5.670 1,800 +0.29(+5.39%)
Oct 02, 2003 5.380 5.380 5.380 5.380 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.