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 29, 2008 12.39 12.50 12.38 12.38 6,295 +0.13(+1.06%)
Aug 28, 2008 11.89 12.29 11.89 12.25 6,775 +0.25(+2.08%)
Aug 27, 2008 11.96 12.04 11.77 12.00 3,753 -0.02(-0.17%)
Aug 26, 2008 11.97 12.28 11.94 12.02 3,602 -0.09(-0.74%)
Aug 25, 2008 12.11 12.11 12.11 12.11 100 +0.14(+1.17%)
Aug 22, 2008 11.99 12.05 11.91 11.97 6,600 -0.03(-0.25%)
Aug 21, 2008 12.00 12.01 11.90 12.00 4,907 +0.05(+0.42%)
Aug 20, 2008 11.92 12.38 11.90 11.95 20,784 -0.03(-0.25%)
Aug 19, 2008 11.94 12.10 11.91 11.98 4,100 -0.06(-0.50%)
Aug 18, 2008 11.50 12.30 11.42 12.04 23,314 +0.54(+4.70%)
Aug 15, 2008 11.10 11.55 11.00 11.50 22,540 +0.50(+4.55%)
Aug 14, 2008 10.58 11.11 10.48 11.00 29,668 +0.22(+2.04%)
Aug 13, 2008 10.56 11.09 10.45 10.78 12,075 +0.08(+0.75%)
Aug 12, 2008 10.66 10.70 10.26 10.70 15,510 +0.44(+4.29%)
Aug 11, 2008 9.030 11.13 9.030 10.26 47,315 +1.41(+15.93%)
Aug 08, 2008 8.800 9.080 8.450 8.850 20,832 -0.02(-0.23%)
Aug 07, 2008 9.410 9.410 8.870 8.870 16,063 -0.55(-5.83%)
Aug 06, 2008 9.410 9.450 9.130 9.419 12,764 -0.18(-1.89%)
Aug 05, 2008 9.000 9.880 9.000 9.600 12,992 +0.55(+6.08%)
Aug 04, 2008 8.940 9.120 8.940 9.050 6,238 -0.15(-1.63%)
Aug 01, 2008 9.300 9.340 8.880 9.200 13,127 -0.10(-1.08%)
Jul 31, 2008 9.700 9.700 9.070 9.300 22,105 -0.48(-4.91%)
Jul 30, 2008 9.700 9.830 9.620 9.780 4,200 -0.06(-0.61%)
Jul 29, 2008 9.840 9.840 9.590 9.840 7,415 -0.10(-1.01%)
Jul 28, 2008 9.610 9.940 9.470 9.940 10,170 +0.34(+3.54%)
Jul 25, 2008 9.600 9.970 9.460 9.600 9,116 +0.03(+0.31%)
Jul 24, 2008 9.750 9.850 9.440 9.570 12,950 -0.19(-1.95%)
Jul 23, 2008 9.710 9.850 9.600 9.760 4,300 +0.14(+1.46%)
Jul 22, 2008 9.440 9.620 9.440 9.620 7,400 +0.09(+0.94%)
Jul 21, 2008 9.470 9.670 9.200 9.530 5,407 +0.04(+0.42%)
Jul 18, 2008 9.450 9.570 9.264 9.490 6,768 +0.15(+1.61%)
Jul 17, 2008 9.730 9.950 9.160 9.340 28,518 -0.65(-6.51%)
Jul 16, 2008 9.810 10.00 9.750 9.990 6,335 +0.23(+2.36%)
Jul 15, 2008 9.740 9.850 9.400 9.760 6,492 +0.00(+0.00%)
Jul 14, 2008 9.810 9.880 9.740 9.760 3,418 +0.06(+0.62%)
Jul 11, 2008 9.600 9.780 9.550 9.700 2,158 +0.10(+1.04%)
Jul 10, 2008 9.900 10.00 9.600 9.600 6,961 +0.07(+0.73%)
Jul 09, 2008 9.710 9.800 9.390 9.530 11,717 -0.38(-3.83%)
Jul 08, 2008 10.15 10.55 9.660 9.910 7,800 -0.46(-4.44%)
Jul 07, 2008 10.69 10.72 10.29 10.37 3,771 -0.16(-1.52%)
Jul 04, 2008 10.65 10.65 10.51 10.53 2,025 +0.00(+0.00%)
Jul 03, 2008 10.65 10.65 10.51 10.53 2,025 -0.22(-2.05%)
Jul 02, 2008 10.51 10.76 10.44 10.75 13,978 +0.05(+0.47%)
Jul 01, 2008 10.53 10.71 10.30 10.70 11,178 +0.02(+0.19%)
Jun 30, 2008 10.02 10.82 10.02 10.68 8,125 +0.54(+5.33%)
Jun 27, 2008 10.17 10.19 10.11 10.14 3,050 -0.11(-1.07%)
Jun 26, 2008 10.02 10.26 10.02 10.25 9,638 +0.15(+1.49%)
Jun 25, 2008 10.22 10.22 9.940 10.10 26,644 +0.10(+1.00%)
Jun 24, 2008 10.32 10.35 9.950 10.00 51,710 -0.30(-2.91%)
Jun 23, 2008 10.39 10.47 10.30 10.30 8,353 -0.16(-1.53%)
Jun 20, 2008 10.42 10.58 10.38 10.46 20,900 -0.15(-1.41%)
Jun 19, 2008 10.51 10.82 10.50 10.61 2,600 +0.11(+1.05%)
Jun 18, 2008 10.49 10.66 10.41 10.50 4,050 -0.22(-2.05%)
Jun 17, 2008 10.46 10.94 10.46 10.72 11,141 +0.13(+1.23%)
Jun 16, 2008 10.54 10.60 10.53 10.59 4,561 +0.02(+0.19%)
Jun 13, 2008 10.50 10.60 10.40 10.57 23,063 +0.07(+0.67%)
Jun 12, 2008 10.58 10.63 10.50 10.50 5,805 -0.17(-1.59%)
Jun 11, 2008 10.65 10.72 10.65 10.67 3,949 +0.08(+0.76%)
Jun 10, 2008 10.67 10.69 10.52 10.59 3,600 -0.03(-0.28%)
Jun 09, 2008 10.92 10.95 10.60 10.62 11,027 -0.38(-3.45%)
Jun 06, 2008 10.96 11.10 10.96 11.00 15,795 +0.00(+0.00%)
Jun 05, 2008 11.04 11.11 10.97 11.00 14,443 -0.18(-1.61%)
Jun 04, 2008 11.28 11.49 11.01 11.18 14,334 -0.29(-2.53%)
Jun 03, 2008 11.10 11.47 11.05 11.47 9,907 +0.36(+3.24%)
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.