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 (%)
Mar 31, 2006 10.34 11.20 10.33 11.20 14,161 +0.70(+6.67%)
Mar 30, 2006 10.60 10.75 10.50 10.50 5,813 -0.50(-4.55%)
Mar 29, 2006 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Mar 28, 2006 11.00 11.00 10.75 11.00 12,475 +0.25(+2.33%)
Mar 27, 2006 11.00 11.00 10.71 10.75 3,200 -0.11(-1.00%)
Mar 24, 2006 10.26 10.94 10.26 10.86 17,766 +0.59(+5.73%)
Mar 23, 2006 10.27 10.27 10.26 10.27 1,200 +0.03(+0.34%)
Mar 22, 2006 10.50 10.50 10.09 10.24 3,100 -0.03(-0.33%)
Mar 21, 2006 10.27 10.50 10.27 10.27 3,989 +0.02(+0.20%)
Mar 20, 2006 10.25 10.25 10.25 10.25 500 +0.05(+0.49%)
Mar 17, 2006 10.20 10.20 10.20 10.20 6,187 +0.05(+0.49%)
Mar 16, 2006 9.810 10.15 9.810 10.15 700 -0.05(-0.49%)
Mar 15, 2006 10.20 10.20 10.20 10.20 0 +0.00(+0.00%)
Mar 14, 2006 10.20 10.20 10.20 10.20 100 +0.00(+0.00%)
Mar 13, 2006 9.860 10.20 9.800 10.20 956 -0.04(-0.39%)
Mar 10, 2006 10.00 10.24 10.00 10.24 4,599 +0.19(+1.89%)
Mar 09, 2006 10.00 10.09 10.00 10.05 27,323 +0.10(+1.01%)
Mar 08, 2006 9.960 10.00 9.950 9.950 800 +0.30(+3.11%)
Mar 07, 2006 9.650 9.650 9.650 9.650 0 +0.00(+0.00%)
Mar 06, 2006 9.716 9.730 9.650 9.650 1,394 -0.35(-3.50%)
Mar 03, 2006 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Mar 02, 2006 9.760 10.00 9.760 10.00 11,253 +0.25(+2.56%)
Mar 01, 2006 9.330 9.750 9.330 9.750 1,200 +0.24(+2.52%)
Feb 28, 2006 9.790 9.890 9.510 9.510 1,000 -0.28(-2.86%)
Feb 27, 2006 9.940 9.940 9.660 9.790 897 +0.22(+2.30%)
Feb 24, 2006 9.440 9.820 9.440 9.570 9,728 +0.41(+4.48%)
Feb 23, 2006 9.160 9.160 9.160 9.160 249 -0.32(-3.38%)
Feb 22, 2006 9.480 9.480 9.480 9.480 0 +0.00(+0.00%)
Feb 21, 2006 9.170 9.480 9.170 9.480 653 +0.09(+0.96%)
Feb 17, 2006 9.710 9.710 9.390 9.390 625 -0.36(-3.69%)
Feb 16, 2006 9.310 9.750 9.310 9.750 1,300 +0.60(+6.56%)
Feb 15, 2006 9.224 9.224 9.150 9.150 1,019 +0.09(+0.99%)
Feb 14, 2006 9.410 9.410 8.880 9.060 1,585 -0.09(-0.98%)
Feb 13, 2006 8.940 9.230 8.920 9.150 1,400 +0.10(+1.10%)
Feb 10, 2006 8.800 9.050 8.800 9.050 3,011 +0.25(+2.84%)
Feb 09, 2006 8.620 8.850 8.620 8.800 3,459 +0.00(+0.00%)
Feb 08, 2006 9.050 9.050 8.800 8.800 382 -0.26(-2.87%)
Feb 07, 2006 9.060 9.060 9.060 9.060 0 +0.00(+0.00%)
Feb 06, 2006 8.670 9.070 8.670 9.060 5,004 -0.10(-1.09%)
Feb 03, 2006 9.220 9.300 9.160 9.160 405 -0.18(-1.93%)
Feb 02, 2006 9.340 9.340 9.340 9.340 100 -0.06(-0.64%)
Feb 01, 2006 9.000 9.400 9.000 9.400 4,312 +0.07(+0.75%)
Jan 31, 2006 9.200 9.330 9.110 9.330 1,400 -0.06(-0.64%)
Jan 30, 2006 9.140 9.390 8.770 9.390 9,015 -0.12(-1.26%)
Jan 27, 2006 9.230 9.590 9.230 9.510 3,114 +0.31(+3.37%)
Jan 26, 2006 8.520 9.200 8.510 9.200 2,690 +0.42(+4.78%)
Jan 25, 2006 8.780 8.780 8.780 8.780 500 +0.08(+0.92%)
Jan 24, 2006 9.720 9.720 8.700 8.700 5,574 -0.60(-6.45%)
Jan 23, 2006 9.300 9.300 9.300 9.300 200 -0.07(-0.75%)
Jan 20, 2006 9.610 9.750 9.370 9.370 2,169 -0.38(-3.90%)
Jan 19, 2006 9.750 9.750 9.360 9.750 1,800 +0.10(+1.04%)
Jan 18, 2006 9.490 9.750 9.186 9.650 5,128 +0.25(+2.66%)
Jan 17, 2006 9.000 9.400 8.710 9.400 1,801 +0.16(+1.73%)
Jan 13, 2006 8.450 9.240 8.450 9.240 2,701 +0.45(+5.12%)
Jan 12, 2006 8.440 8.790 8.440 8.790 300 +0.34(+4.02%)
Jan 11, 2006 8.250 8.450 8.250 8.450 2,296 +0.15(+1.81%)
Jan 10, 2006 8.120 8.300 8.110 8.300 2,400 -0.02(-0.24%)
Jan 09, 2006 8.270 8.320 8.270 8.320 1,383 -0.56(-6.31%)
Jan 06, 2006 8.042 8.880 8.042 8.880 4,410 +0.82(+10.17%)
Jan 05, 2006 8.010 8.060 8.010 8.060 763 -0.10(-1.23%)
Jan 04, 2006 8.150 8.290 8.021 8.160 630 +0.14(+1.75%)
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.