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: 3:28 PM 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 (%)
Feb 27, 2009 8.300 8.710 7.490 8.710 39,524 +0.41(+4.94%)
Feb 26, 2009 8.440 8.840 7.460 8.300 58,237 +0.12(+1.41%)
Feb 25, 2009 8.185 8.185 8.185 8.185 1,775 -0.21(-2.44%)
Feb 24, 2009 7.900 8.390 7.410 8.390 5,375 +0.39(+4.88%)
Feb 23, 2009 8.170 8.340 7.610 8.000 12,479 -0.81(-9.19%)
Feb 20, 2009 8.133 8.810 8.100 8.810 2,049 +0.24(+2.80%)
Feb 19, 2009 8.500 8.570 8.500 8.570 2,300 +0.00(+0.00%)
Feb 18, 2009 8.760 8.760 8.470 8.570 9,630 -0.37(-4.14%)
Feb 17, 2009 8.020 8.950 8.020 8.940 16,800 -0.01(-0.11%)
Feb 13, 2009 8.194 8.950 8.194 8.950 4,968 +0.70(+8.48%)
Feb 12, 2009 8.250 8.330 8.250 8.250 426 -0.45(-5.17%)
Feb 11, 2009 8.550 8.700 8.550 8.700 3,834 +0.27(+3.20%)
Feb 10, 2009 8.430 8.430 8.430 8.430 515 -0.10(-1.17%)
Feb 09, 2009 8.600 8.600 8.450 8.530 9,135 -0.02(-0.23%)
Feb 06, 2009 8.620 8.730 8.500 8.550 5,394 -0.05(-0.58%)
Feb 05, 2009 9.980 9.980 8.410 8.600 6,195 -0.80(-8.51%)
Feb 04, 2009 9.260 9.540 9.250 9.400 3,504 -0.16(-1.67%)
Feb 03, 2009 9.260 10.05 8.760 9.560 7,527 +0.12(+1.27%)
Feb 02, 2009 9.410 9.440 8.550 9.440 19,754 +0.00(+0.00%)
Jan 30, 2009 8.510 9.880 8.510 9.440 8,796 +0.67(+7.64%)
Jan 29, 2009 8.650 8.770 8.635 8.770 27,538 -0.03(-0.34%)
Jan 28, 2009 8.570 8.800 8.550 8.800 3,257 +0.15(+1.73%)
Jan 27, 2009 8.560 8.650 8.450 8.650 1,905 +0.14(+1.65%)
Jan 26, 2009 8.510 8.510 8.510 8.510 100 -0.03(-0.35%)
Jan 23, 2009 8.500 8.850 8.450 8.540 2,344 -0.16(-1.84%)
Jan 22, 2009 8.930 8.930 8.700 8.700 3,020 +0.01(+0.12%)
Jan 21, 2009 8.890 8.890 8.590 8.690 3,853 -0.23(-2.58%)
Jan 20, 2009 8.980 9.014 8.920 8.920 500 -0.09(-1.00%)
Jan 16, 2009 9.100 9.250 8.670 9.010 2,610 -0.30(-3.22%)
Jan 15, 2009 8.850 9.310 8.528 9.310 6,459 +0.25(+2.76%)
Jan 14, 2009 8.840 9.230 8.530 9.060 2,538 -0.02(-0.22%)
Jan 13, 2009 8.660 9.210 8.470 9.080 15,200 +0.00(+0.00%)
Jan 12, 2009 9.000 9.080 8.600 9.080 30,694 -0.05(-0.55%)
Jan 09, 2009 9.170 9.250 9.130 9.130 6,850 -0.12(-1.30%)
Jan 08, 2009 9.350 9.350 9.100 9.250 5,100 -0.16(-1.70%)
Jan 07, 2009 9.290 9.480 9.120 9.410 8,402 -0.01(-0.11%)
Jan 06, 2009 9.450 9.450 9.360 9.420 7,300 +0.20(+2.17%)
Jan 05, 2009 9.750 9.750 9.093 9.220 10,977 -0.43(-4.46%)
Jan 02, 2009 9.410 9.650 9.320 9.650 38,372 +0.38(+4.10%)
Dec 31, 2008 9.120 9.400 9.120 9.270 27,631 +0.12(+1.31%)
Dec 30, 2008 8.610 9.730 8.610 9.150 28,853 +0.67(+7.90%)
Dec 29, 2008 8.270 8.500 8.250 8.480 5,994 +0.09(+1.07%)
Dec 26, 2008 8.510 8.510 8.250 8.390 2,750 +0.01(+0.12%)
Dec 24, 2008 8.260 8.380 8.250 8.380 5,600 +0.13(+1.58%)
Dec 23, 2008 8.440 8.530 8.250 8.250 3,269 -0.25(-2.94%)
Dec 22, 2008 8.620 8.620 8.500 8.500 1,300 -0.31(-3.52%)
Dec 19, 2008 8.750 8.810 8.550 8.810 4,958 -0.05(-0.56%)
Dec 18, 2008 8.750 8.880 8.740 8.860 3,250 +0.11(+1.26%)
Dec 17, 2008 8.690 8.750 8.540 8.750 2,300 +0.15(+1.74%)
Dec 16, 2008 8.445 8.600 8.445 8.600 13,739 +0.35(+4.24%)
Dec 15, 2008 8.290 8.690 8.250 8.250 2,899 +0.12(+1.48%)
Dec 12, 2008 7.760 8.280 7.760 8.130 4,200 -0.36(-4.24%)
Dec 11, 2008 8.670 8.670 8.440 8.490 2,900 -0.11(-1.28%)
Dec 10, 2008 8.460 8.650 8.460 8.600 400 +0.10(+1.18%)
Dec 09, 2008 9.000 9.000 8.500 8.500 3,300 -0.50(-5.56%)
Dec 08, 2008 9.000 9.040 8.937 9.000 3,977 +0.00(+0.00%)
Dec 05, 2008 8.860 9.000 8.860 9.000 35,390 -0.24(-2.60%)
Dec 04, 2008 9.160 9.240 9.160 9.240 1,550 -0.02(-0.22%)
Dec 03, 2008 9.260 9.260 9.190 9.260 500 +0.02(+0.22%)
Dec 02, 2008 8.830 9.250 8.830 9.240 5,995 +0.43(+4.88%)
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.