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 (%)
Sep 30, 2003 5.600 5.600 5.490 5.490 1,500 -0.11(-1.96%)
Sep 29, 2003 5.600 5.600 5.600 5.600 0 +0.00(+0.00%)
Sep 26, 2003 5.600 5.600 5.600 5.600 0 +0.00(+0.00%)
Sep 25, 2003 5.600 5.610 5.600 5.600 2,100 -0.09(-1.58%)
Sep 24, 2003 5.790 5.710 5.710 5.690 900 -0.10(-1.73%)
Sep 23, 2003 5.700 5.800 5.700 5.790 15,411 +0.04(+0.68%)
Sep 22, 2003 5.700 5.751 5.700 5.751 1,100 +0.05(+0.89%)
Sep 19, 2003 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Sep 18, 2003 5.699 5.700 5.699 5.700 612 +0.11(+1.95%)
Sep 17, 2003 5.590 5.801 5.390 5.591 3,100 -0.01(-0.16%)
Sep 16, 2003 5.630 5.730 5.469 5.600 6,675 +0.20(+3.68%)
Sep 15, 2003 5.380 5.509 5.290 5.401 6,800 +0.10(+1.91%)
Sep 12, 2003 5.500 5.520 5.300 5.300 9,300 -0.29(-5.17%)
Sep 11, 2003 5.730 5.730 5.589 5.589 600 +0.09(+1.62%)
Sep 10, 2003 5.520 5.520 5.500 5.500 3,700 -0.01(-0.18%)
Sep 09, 2003 5.510 5.510 5.510 5.510 100 +0.03(+0.55%)
Sep 08, 2003 5.600 5.610 5.480 5.480 6,300 -0.17(-3.01%)
Sep 05, 2003 5.590 5.690 5.650 5.650 400 +0.06(+1.07%)
Sep 04, 2003 5.550 5.600 5.530 5.590 5,300 +0.11(+2.01%)
Sep 03, 2003 5.410 5.490 5.390 5.480 5,900 +0.08(+1.48%)
Sep 02, 2003 5.410 5.410 5.400 5.400 2,000 -0.04(-0.74%)
Aug 29, 2003 5.380 5.440 5.380 5.440 1,900 +0.00(+0.00%)
Aug 28, 2003 5.440 5.440 5.440 5.440 1,900 -0.01(-0.18%)
Aug 27, 2003 5.450 5.450 5.450 5.450 200 +0.07(+1.30%)
Aug 26, 2003 5.380 5.380 5.380 5.380 800 -0.12(-2.18%)
Aug 25, 2003 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Aug 22, 2003 5.420 5.500 5.420 5.500 1,700 +0.06(+1.10%)
Aug 21, 2003 5.420 5.450 5.400 5.440 1,900 +0.04(+0.74%)
Aug 20, 2003 5.390 5.400 5.390 5.400 1,300 +0.01(+0.19%)
Aug 19, 2003 5.370 5.390 5.370 5.390 700 +0.03(+0.56%)
Aug 18, 2003 5.100 5.360 5.090 5.360 800 +0.51(+10.52%)
Aug 15, 2003 4.850 4.850 4.850 4.850 0 -0.15(-3.00%)
Aug 14, 2003 5.380 5.380 4.850 5.000 6,100 -0.20(-3.85%)
Aug 13, 2003 5.210 5.250 5.130 5.200 6,400 +0.14(+2.77%)
Aug 12, 2003 5.100 5.340 5.050 5.060 1,600 -0.03(-0.59%)
Aug 11, 2003 5.150 5.250 5.000 5.090 5,200 +0.07(+1.39%)
Aug 08, 2003 5.311 5.450 4.900 5.020 12,400 -0.05(-0.99%)
Aug 07, 2003 4.889 5.411 4.810 5.070 4,900 -0.33(-6.09%)
Aug 06, 2003 5.410 5.410 5.009 5.399 6,500 -0.07(-1.28%)
Aug 05, 2003 4.990 5.469 4.900 5.469 2,800 +0.09(+1.65%)
Aug 04, 2003 4.900 5.451 4.900 5.380 4,200 +0.37(+7.39%)
Aug 01, 2003 4.800 5.461 4.980 5.010 200 -0.03(-0.60%)
Jul 31, 2003 5.249 5.450 4.800 5.040 10,200 -0.14(-2.70%)
Jul 30, 2003 5.129 5.461 5.000 5.180 5,000 -0.01(-0.19%)
Jul 29, 2003 5.550 5.550 5.100 5.190 5,000 -0.17(-3.17%)
Jul 28, 2003 5.490 5.501 5.090 5.360 7,900 +0.16(+3.08%)
Jul 25, 2003 5.260 5.430 5.089 5.200 8,600 -0.05(-0.95%)
Jul 24, 2003 5.280 5.280 4.920 5.250 8,000 +0.05(+0.96%)
Jul 23, 2003 5.150 5.270 4.810 5.200 8,100 +0.08(+1.56%)
Jul 22, 2003 4.950 5.120 4.950 5.120 7,100 +0.17(+3.43%)
Jul 21, 2003 4.950 4.950 4.950 4.950 13,000 +0.00(+0.00%)
Jul 18, 2003 4.990 4.990 4.950 4.950 200 +0.01(+0.20%)
Jul 17, 2003 4.870 5.210 4.870 4.940 2,900 -0.08(-1.57%)
Jul 16, 2003 4.820 5.181 4.820 5.019 3,400 +0.27(+5.66%)
Jul 15, 2003 5.320 5.450 4.750 4.750 14,400 -0.76(-13.78%)
Jul 14, 2003 5.100 5.551 5.100 5.509 7,700 +0.40(+7.91%)
Jul 11, 2003 5.105 5.105 5.105 5.105 3,600 +0.09(+1.69%)
Jul 10, 2003 5.050 5.170 4.630 5.020 9,100 +0.06(+1.21%)
Jul 09, 2003 4.910 4.960 4.690 4.960 4,800 +0.04(+0.81%)
Jul 08, 2003 4.930 4.930 4.920 4.920 2,800 +0.15(+3.14%)
Jul 07, 2003 4.770 4.770 4.770 4.770 1,500 +0.00(+0.00%)
Jul 03, 2003 4.770 4.770 4.770 4.770 0 +0.00(+0.00%)
Jul 02, 2003 4.750 4.770 4.750 4.770 4,000 +0.02(+0.42%)
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.