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 (%)
Feb 27, 2004 8.400 8.420 8.350 8.400 10,200 +0.00(+0.00%)
Feb 26, 2004 8.500 8.630 8.400 8.400 4,900 -0.14(-1.64%)
Feb 25, 2004 9.210 9.210 8.260 8.540 17,900 -0.43(-4.79%)
Feb 24, 2004 8.570 9.050 8.570 8.970 3,800 +0.00(+0.00%)
Feb 23, 2004 8.575 9.150 8.575 8.970 7,100 +0.23(+2.63%)
Feb 20, 2004 8.890 8.900 8.740 8.740 1,700 -0.03(-0.35%)
Feb 19, 2004 8.700 8.890 8.510 8.771 3,600 +0.13(+1.53%)
Feb 18, 2004 8.400 8.639 8.400 8.639 400 +0.42(+5.10%)
Feb 17, 2004 8.800 9.030 8.080 8.220 16,200 -0.32(-3.75%)
Feb 13, 2004 8.110 8.780 8.050 8.540 5,800 +0.35(+4.27%)
Feb 12, 2004 8.100 8.600 7.990 8.190 2,300 -0.02(-0.24%)
Feb 11, 2004 8.045 8.540 8.020 8.210 4,200 +0.25(+3.14%)
Feb 10, 2004 8.030 8.500 7.960 7.960 4,300 -0.07(-0.87%)
Feb 09, 2004 8.250 8.250 8.030 8.030 2,400 -0.12(-1.47%)
Feb 06, 2004 8.300 8.330 7.520 8.150 10,100 -0.32(-3.78%)
Feb 05, 2004 8.050 8.470 8.050 8.470 3,900 +0.29(+3.55%)
Feb 04, 2004 8.380 8.530 7.760 8.180 10,300 -0.21(-2.50%)
Feb 03, 2004 7.840 8.450 7.680 8.390 2,800 +0.42(+5.27%)
Feb 02, 2004 8.350 8.370 7.970 7.970 1,800 -0.43(-5.12%)
Jan 30, 2004 8.420 8.530 7.940 8.400 4,400 -0.09(-1.06%)
Jan 29, 2004 8.520 8.530 8.160 8.490 13,800 +0.31(+3.80%)
Jan 28, 2004 7.850 8.190 7.800 8.179 10,000 +0.38(+4.86%)
Jan 27, 2004 7.790 7.800 7.700 7.800 3,900 +0.10(+1.30%)
Jan 26, 2004 7.520 7.700 7.520 7.700 5,600 +0.23(+3.05%)
Jan 23, 2004 7.400 7.472 7.400 7.472 8,300 -0.13(-1.68%)
Jan 22, 2004 7.420 7.600 7.120 7.600 10,300 +0.27(+3.68%)
Jan 21, 2004 7.400 7.400 7.300 7.330 10,600 -0.07(-0.95%)
Jan 20, 2004 7.010 7.400 6.980 7.400 2,900 +0.33(+4.67%)
Jan 16, 2004 7.250 7.290 6.910 7.070 1,900 -0.03(-0.42%)
Jan 15, 2004 7.500 7.500 7.100 7.100 9,044 -0.25(-3.40%)
Jan 14, 2004 7.410 7.420 7.350 7.350 500 +0.20(+2.80%)
Jan 13, 2004 7.370 7.410 6.830 7.150 4,129 +0.26(+3.77%)
Jan 12, 2004 7.560 7.560 6.890 6.890 8,700 -0.50(-6.77%)
Jan 09, 2004 7.090 7.440 6.750 7.390 12,825 +0.68(+10.13%)
Jan 08, 2004 6.660 6.900 6.660 6.710 1,000 -0.19(-2.75%)
Jan 07, 2004 6.530 6.900 6.520 6.900 5,761 +0.33(+5.02%)
Jan 06, 2004 6.410 6.740 6.410 6.570 10,400 +0.14(+2.18%)
Jan 05, 2004 7.130 7.130 6.320 6.430 32,400 -0.57(-8.14%)
Jan 02, 2004 7.110 7.260 6.800 7.000 181,200 -0.35(-4.76%)
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%)
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.