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 31, 2006 9.330 9.330 9.330 9.330 200 +1.03(+12.41%)
Jul 28, 2006 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Jul 27, 2006 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Jul 26, 2006 8.570 9.070 8.300 8.300 1,890 -0.25(-2.92%)
Jul 25, 2006 8.550 8.550 8.550 8.550 100 +0.00(+0.00%)
Jul 24, 2006 8.550 8.550 8.550 8.550 0 +0.00(+0.00%)
Jul 21, 2006 8.500 8.600 8.500 8.550 2,702 +0.05(+0.59%)
Jul 20, 2006 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Jul 19, 2006 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Jul 18, 2006 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Jul 17, 2006 8.500 8.500 8.500 8.500 346 +0.00(+0.00%)
Jul 14, 2006 8.500 8.500 8.500 8.500 2,700 -0.19(-2.19%)
Jul 13, 2006 8.500 8.970 8.500 8.690 2,000 +0.18(+2.12%)
Jul 12, 2006 8.675 8.700 8.500 8.510 2,692 -0.06(-0.70%)
Jul 11, 2006 9.786 9.786 8.570 8.570 1,600 -1.05(-10.91%)
Jul 10, 2006 9.860 9.860 9.620 9.620 400 +0.15(+1.58%)
Jul 07, 2006 9.500 9.500 9.470 9.470 500 -0.44(-4.44%)
Jul 06, 2006 9.420 9.910 9.420 9.910 1,600 +0.48(+5.09%)
Jul 05, 2006 9.430 9.430 9.430 9.430 100 +0.01(+0.11%)
Jul 03, 2006 9.420 9.420 9.420 9.420 19,369 +0.00(+0.00%)
Jun 30, 2006 9.050 9.500 9.000 9.420 4,568 +0.81(+9.41%)
Jun 29, 2006 8.610 8.610 8.610 8.610 0 +0.00(+0.00%)
Jun 28, 2006 8.690 8.690 8.470 8.610 304 +0.11(+1.29%)
Jun 27, 2006 8.470 9.130 8.420 8.500 2,401 +0.00(+0.00%)
Jun 26, 2006 8.660 8.660 8.500 8.500 3,100 -0.02(-0.23%)
Jun 23, 2006 8.500 8.520 8.450 8.520 1,000 +0.02(+0.24%)
Jun 22, 2006 8.526 8.550 8.500 8.500 2,429 +0.00(+0.00%)
Jun 21, 2006 8.570 8.570 8.500 8.500 5,399 -0.10(-1.16%)
Jun 20, 2006 8.500 8.730 8.500 8.600 4,232 -0.09(-1.04%)
Jun 19, 2006 9.400 9.400 8.570 8.690 2,089 -0.49(-5.34%)
Jun 16, 2006 9.250 9.250 8.500 9.180 5,600 +0.25(+2.80%)
Jun 15, 2006 8.660 8.930 8.660 8.930 5,922 +0.26(+3.00%)
Jun 14, 2006 8.670 8.670 8.670 8.670 0 +0.00(+0.00%)
Jun 13, 2006 8.690 8.750 8.510 8.670 6,452 -0.07(-0.80%)
Jun 12, 2006 8.750 8.750 8.650 8.740 10,801 +0.09(+1.04%)
Jun 09, 2006 8.700 8.700 8.600 8.650 1,400 +0.10(+1.17%)
Jun 08, 2006 8.550 8.550 8.550 8.550 900 -0.05(-0.58%)
Jun 07, 2006 8.600 8.600 8.600 8.600 13,200 +0.00(+0.00%)
Jun 06, 2006 8.550 8.600 8.550 8.600 6,600 +0.00(+0.00%)
Jun 05, 2006 8.550 8.820 8.550 8.600 7,300 +0.04(+0.47%)
Jun 02, 2006 8.900 8.900 8.550 8.560 4,100 -0.35(-3.93%)
Jun 01, 2006 8.700 8.910 8.530 8.910 4,255 +0.31(+3.60%)
May 31, 2006 8.510 8.600 8.510 8.600 6,970 -0.18(-2.05%)
May 30, 2006 8.560 8.780 8.560 8.780 1,095 -0.12(-1.35%)
May 26, 2006 8.700 8.900 8.700 8.900 4,237 +0.20(+2.30%)
May 25, 2006 8.840 8.840 8.520 8.700 7,808 -0.14(-1.58%)
May 24, 2006 8.700 8.840 8.650 8.840 6,000 -0.13(-1.45%)
May 23, 2006 8.750 8.970 8.750 8.970 915 +0.22(+2.51%)
May 22, 2006 9.130 9.210 8.750 8.750 3,260 -0.18(-2.02%)
May 19, 2006 8.850 8.930 8.850 8.930 1,140 -0.07(-0.78%)
May 18, 2006 9.180 9.180 8.850 9.000 5,395 +0.01(+0.11%)
May 17, 2006 9.460 9.550 8.990 8.990 2,912 -0.37(-3.95%)
May 16, 2006 9.550 9.550 9.170 9.360 4,600 -0.24(-2.50%)
May 15, 2006 10.00 10.00 9.600 9.600 2,200 -0.41(-4.10%)
May 12, 2006 10.00 10.20 10.00 10.01 929 +0.09(+0.91%)
May 11, 2006 9.920 9.920 9.910 9.920 699 -0.02(-0.20%)
May 10, 2006 9.940 9.940 9.940 9.940 100 -0.08(-0.80%)
May 09, 2006 10.17 10.17 10.02 10.02 400 -0.14(-1.38%)
May 08, 2006 10.20 10.21 10.16 10.16 1,624 -0.04(-0.39%)
May 05, 2006 9.890 10.20 9.870 10.20 1,610 -0.04(-0.39%)
May 04, 2006 10.20 10.24 9.620 10.24 10,447 +0.33(+3.33%)
May 03, 2006 9.740 10.00 9.740 9.910 7,253 -0.09(-0.90%)
May 02, 2006 9.780 10.00 9.780 10.00 7,009 +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.