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 (%)
Jul 29, 2005 8.300 8.690 8.300 8.690 22,802 +0.30(+3.58%)
Jul 28, 2005 8.290 8.438 8.290 8.390 20,094 -0.01(-0.12%)
Jul 27, 2005 8.700 8.700 8.400 8.400 1,452 -0.31(-3.56%)
Jul 26, 2005 8.710 8.730 8.440 8.710 3,137 +0.37(+4.44%)
Jul 25, 2005 8.350 8.600 8.340 8.340 4,322 -0.01(-0.12%)
Jul 22, 2005 8.350 8.350 8.350 8.350 1,100 -0.01(-0.12%)
Jul 21, 2005 8.730 8.730 8.161 8.360 1,576 -0.14(-1.65%)
Jul 20, 2005 8.730 8.730 8.300 8.500 1,966 +0.20(+2.36%)
Jul 19, 2005 8.150 8.730 8.150 8.304 3,184 -0.08(-0.90%)
Jul 18, 2005 8.500 9.000 8.350 8.380 2,324 +0.14(+1.70%)
Jul 15, 2005 8.322 8.450 8.240 8.240 2,811 +0.24(+3.00%)
Jul 14, 2005 8.050 8.330 8.000 8.000 6,100 -0.05(-0.62%)
Jul 13, 2005 8.050 8.050 8.050 8.050 100 -0.05(-0.62%)
Jul 12, 2005 7.960 8.350 7.960 8.100 18,295 -0.05(-0.61%)
Jul 11, 2005 8.150 8.200 8.150 8.150 543 -0.25(-2.97%)
Jul 08, 2005 8.300 8.400 8.300 8.400 880 +0.15(+1.82%)
Jul 07, 2005 8.250 8.250 8.250 8.250 320 +0.01(+0.12%)
Jul 06, 2005 8.210 8.370 8.210 8.240 46,500 +0.04(+0.49%)
Jul 05, 2005 8.500 8.500 8.200 8.200 5,800 -0.17(-2.02%)
Jul 01, 2005 8.000 8.369 8.000 8.369 13,300 +0.37(+4.61%)
Jun 30, 2005 8.265 8.400 8.000 8.000 50,402 -0.33(-3.96%)
Jun 29, 2005 7.800 8.330 7.800 8.330 1,753 +0.23(+2.84%)
Jun 28, 2005 8.170 8.250 8.000 8.100 5,234 -0.30(-3.57%)
Jun 27, 2005 8.500 8.500 8.350 8.400 2,828 +0.06(+0.72%)
Jun 24, 2005 8.340 8.340 8.340 8.340 0 +0.00(+0.00%)
Jun 23, 2005 8.170 8.500 8.170 8.340 1,017 +0.13(+1.58%)
Jun 22, 2005 8.210 8.210 8.210 8.210 100 -0.10(-1.26%)
Jun 21, 2005 8.010 8.315 8.010 8.315 4,493 +0.07(+0.91%)
Jun 20, 2005 8.195 8.240 8.195 8.240 1,600 -0.12(-1.44%)
Jun 17, 2005 8.330 8.360 8.230 8.360 2,290 -0.14(-1.65%)
Jun 16, 2005 8.500 8.500 8.500 8.500 5,740 +0.00(+0.00%)
Jun 15, 2005 8.250 8.500 8.250 8.500 3,549 +0.39(+4.81%)
Jun 14, 2005 8.110 8.110 8.110 8.110 1,225 +0.00(+0.00%)
Jun 13, 2005 8.110 8.110 8.110 8.110 0 +0.00(+0.00%)
Jun 10, 2005 7.761 8.110 7.761 8.110 2,775 +0.00(+0.00%)
Jun 09, 2005 8.200 8.250 7.820 8.110 9,400 -0.19(-2.29%)
Jun 08, 2005 8.390 8.390 8.084 8.300 2,135 +0.00(+0.00%)
Jun 07, 2005 8.050 8.300 8.000 8.300 10,915 +0.25(+3.11%)
Jun 06, 2005 8.050 8.050 8.050 8.050 600 -0.03(-0.36%)
Jun 03, 2005 8.250 8.250 8.079 8.079 4,400 -0.22(-2.66%)
Jun 02, 2005 7.800 8.300 7.800 8.300 9,858 +0.27(+3.36%)
Jun 01, 2005 8.150 8.150 7.590 8.030 15,031 -0.12(-1.47%)
May 31, 2005 8.150 8.250 8.150 8.150 9,787 -0.14(-1.69%)
May 27, 2005 8.300 8.300 8.285 8.290 2,444 -0.01(-0.12%)
May 26, 2005 8.300 8.310 8.250 8.300 13,260 -0.19(-2.24%)
May 25, 2005 8.490 8.490 8.490 8.490 0 +0.00(+0.00%)
May 24, 2005 8.250 8.490 8.250 8.490 2,900 -0.01(-0.12%)
May 23, 2005 8.520 8.520 8.500 8.500 1,600 -0.01(-0.11%)
May 20, 2005 8.509 8.509 8.509 8.509 100 +0.11(+1.30%)
May 19, 2005 8.500 8.500 8.270 8.400 4,047 -0.35(-3.99%)
May 18, 2005 8.690 8.749 8.690 8.749 500 +0.16(+1.80%)
May 17, 2005 8.594 8.594 8.594 8.594 900 +0.09(+1.11%)
May 16, 2005 8.500 8.500 8.500 8.500 242 +0.25(+3.03%)
May 13, 2005 8.560 8.560 8.250 8.250 400 -0.20(-2.37%)
May 12, 2005 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
May 11, 2005 8.500 8.500 8.450 8.450 82,830 -0.30(-3.43%)
May 10, 2005 8.749 8.750 8.749 8.750 554 +0.24(+2.82%)
May 09, 2005 8.510 8.510 8.510 8.510 200 -0.10(-1.16%)
May 06, 2005 8.600 8.610 8.600 8.610 500 -0.10(-1.15%)
May 05, 2005 8.500 8.710 8.500 8.710 225 -0.19(-2.13%)
May 04, 2005 8.900 8.900 8.900 8.900 0 +0.00(+0.00%)
May 03, 2005 8.900 8.900 8.890 8.900 1,100 -0.10(-1.11%)
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.