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, 2006 8.170 8.170 8.170 8.170 370 +0.04(+0.49%)
Aug 30, 2006 7.970 8.130 7.970 8.130 5,432 +0.18(+2.26%)
Aug 29, 2006 7.940 7.950 7.800 7.950 1,500 +0.15(+1.92%)
Aug 28, 2006 7.450 7.800 7.450 7.800 4,188 +0.10(+1.30%)
Aug 25, 2006 7.510 7.800 7.510 7.700 800 +0.00(+0.00%)
Aug 24, 2006 7.700 7.700 7.700 7.700 496 +0.00(+0.00%)
Aug 23, 2006 7.600 7.750 7.600 7.700 4,500 +0.10(+1.32%)
Aug 22, 2006 7.510 7.600 7.510 7.600 8,774 +0.10(+1.33%)
Aug 21, 2006 7.510 7.579 7.406 7.500 4,425 -0.23(-2.98%)
Aug 18, 2006 7.730 7.730 7.530 7.730 1,000 -0.06(-0.77%)
Aug 17, 2006 7.800 7.800 7.600 7.790 3,360 -0.01(-0.13%)
Aug 16, 2006 7.800 7.800 7.800 7.800 211 -0.10(-1.25%)
Aug 15, 2006 8.000 8.000 7.819 7.899 3,593 -0.35(-4.25%)
Aug 14, 2006 8.250 8.250 8.250 8.250 0 +0.00(+0.00%)
Aug 11, 2006 8.250 8.584 7.899 8.250 2,830 -0.07(-0.84%)
Aug 10, 2006 8.260 8.320 7.810 8.320 1,150 -0.31(-3.59%)
Aug 09, 2006 8.630 8.630 8.630 8.630 0 +0.00(+0.00%)
Aug 08, 2006 9.070 9.070 8.570 8.630 3,409 -0.52(-5.68%)
Aug 07, 2006 9.150 9.150 9.150 9.150 3,600 -0.04(-0.49%)
Aug 04, 2006 9.195 9.283 9.195 9.195 495 +0.69(+8.17%)
Aug 03, 2006 8.500 8.500 8.500 8.500 150 -0.49(-5.45%)
Aug 02, 2006 8.990 8.990 8.990 8.990 0 +0.00(+0.00%)
Aug 01, 2006 9.320 9.320 8.990 8.990 3,915 -0.34(-3.64%)
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%)
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.