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 (%)
Aug 31, 2004 7.200 7.760 7.150 7.390 3,200 -0.02(-0.27%)
Aug 30, 2004 8.100 8.100 7.250 7.410 3,200 -0.38(-4.87%)
Aug 27, 2004 6.981 7.789 6.981 7.789 900 +0.33(+4.41%)
Aug 26, 2004 6.951 7.490 6.951 7.460 1,600 +0.49(+7.03%)
Aug 25, 2004 6.400 7.000 6.360 6.970 9,200 +0.38(+5.77%)
Aug 24, 2004 6.810 7.160 6.400 6.590 13,300 -0.31(-4.49%)
Aug 23, 2004 6.910 7.030 6.820 6.900 4,920 -0.07(-1.00%)
Aug 20, 2004 7.398 7.400 6.900 6.970 5,200 -0.59(-7.80%)
Aug 19, 2004 7.490 7.560 7.460 7.560 300 +0.15(+2.02%)
Aug 18, 2004 7.760 7.780 7.120 7.410 53,100 -0.62(-7.72%)
Aug 17, 2004 7.990 8.040 7.900 8.030 7,600 +0.09(+1.15%)
Aug 16, 2004 8.410 8.410 7.939 7.939 3,900 -0.09(-1.13%)
Aug 13, 2004 8.190 8.190 7.792 8.030 5,600 -0.16(-1.95%)
Aug 12, 2004 8.010 8.340 7.890 8.190 8,900 +0.43(+5.54%)
Aug 11, 2004 7.760 7.760 7.760 7.760 0 +0.00(+0.00%)
Aug 10, 2004 7.760 7.760 7.760 7.760 0 +0.00(+0.00%)
Aug 09, 2004 7.760 7.760 7.760 7.760 0 +0.00(+0.00%)
Aug 06, 2004 7.720 7.760 7.720 7.760 1,200 +0.05(+0.64%)
Aug 05, 2004 7.711 7.711 7.711 7.711 100 -0.04(-0.50%)
Aug 04, 2004 7.571 7.750 7.571 7.750 1,300 -0.05(-0.64%)
Aug 03, 2004 7.800 7.800 7.800 7.800 0 +0.00(+0.00%)
Aug 02, 2004 7.810 7.830 7.600 7.800 10,800 +0.01(+0.13%)
Jul 30, 2004 8.150 8.210 7.650 7.790 12,900 -0.36(-4.42%)
Jul 29, 2004 8.150 8.150 8.150 8.150 2,500 +0.04(+0.49%)
Jul 28, 2004 8.110 8.110 8.110 8.110 0 +0.00(+0.00%)
Jul 27, 2004 8.110 8.110 8.110 8.110 1,100 +0.10(+1.25%)
Jul 26, 2004 8.022 8.030 8.010 8.010 500 -0.21(-2.55%)
Jul 23, 2004 8.220 8.220 8.220 8.220 0 +0.00(+0.00%)
Jul 22, 2004 8.060 8.310 8.060 8.220 5,100 -0.11(-1.32%)
Jul 21, 2004 8.350 8.400 8.220 8.330 9,500 -0.17(-2.00%)
Jul 20, 2004 8.240 8.500 8.220 8.500 3,200 +0.07(+0.83%)
Jul 19, 2004 8.430 8.430 8.430 8.430 0 +0.00(+0.00%)
Jul 16, 2004 8.170 8.430 8.100 8.430 700 +0.23(+2.80%)
Jul 15, 2004 8.070 8.270 8.060 8.200 2,300 -0.06(-0.73%)
Jul 14, 2004 8.260 8.260 8.260 8.260 0 +0.00(+0.00%)
Jul 13, 2004 8.251 8.260 8.251 8.260 200 -0.24(-2.82%)
Jul 12, 2004 8.360 8.500 8.220 8.500 1,700 -0.04(-0.47%)
Jul 09, 2004 8.540 8.540 8.540 8.540 3,000 +0.00(+0.00%)
Jul 08, 2004 8.201 8.540 8.200 8.540 5,500 +0.12(+1.43%)
Jul 07, 2004 8.500 8.500 8.240 8.420 6,400 +0.12(+1.45%)
Jul 06, 2004 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Jul 02, 2004 8.300 8.300 8.300 8.300 1,100 -0.20(-2.35%)
Jul 01, 2004 8.250 8.500 8.250 8.500 15,300 +0.24(+2.91%)
Jun 30, 2004 8.020 8.260 8.020 8.260 3,900 -0.24(-2.82%)
Jun 29, 2004 8.380 8.500 8.250 8.500 5,700 +0.15(+1.80%)
Jun 28, 2004 8.180 8.650 7.850 8.350 6,700 +0.17(+2.07%)
Jun 25, 2004 8.181 8.181 8.181 8.181 0 +0.00(+0.00%)
Jun 24, 2004 8.181 8.181 8.181 8.181 4,200 -0.02(-0.23%)
Jun 23, 2004 8.230 8.230 8.200 8.200 200 -0.40(-4.65%)
Jun 22, 2004 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Jun 21, 2004 8.480 8.899 8.480 8.600 4,100 -0.29(-3.26%)
Jun 18, 2004 8.060 8.900 8.060 8.890 2,300 +0.00(+0.00%)
Jun 17, 2004 8.470 8.890 8.470 8.890 2,200 +0.40(+4.71%)
Jun 16, 2004 8.680 8.750 8.220 8.490 1,800 -0.36(-4.07%)
Jun 15, 2004 8.280 8.890 8.280 8.850 4,800 +0.73(+8.99%)
Jun 14, 2004 8.270 8.270 8.120 8.120 700 -0.16(-1.93%)
Jun 10, 2004 8.090 8.280 8.090 8.280 3,300 -0.12(-1.43%)
Jun 09, 2004 8.400 8.400 8.400 8.400 800 -0.17(-1.98%)
Jun 08, 2004 8.570 8.570 8.570 8.570 0 +0.00(+0.00%)
Jun 07, 2004 8.570 8.570 8.570 8.570 100 +0.07(+0.82%)
Jun 04, 2004 8.490 8.500 8.490 8.500 4,200 +0.50(+6.25%)
Jun 03, 2004 8.130 8.290 7.690 8.000 23,500 -0.09(-1.11%)
Jun 02, 2004 8.330 8.400 8.090 8.090 31,100 -0.41(-4.82%)
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.