Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Willis Lease Fin C (NQ: WLFC )

63.40 -3.33 (-4.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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, 2005 10.20 10.20 10.20 10.20 100 +0.42(+4.29%)
Sep 29, 2005 9.780 9.780 9.780 9.780 0 +0.00(+0.00%)
Sep 28, 2005 9.420 10.15 9.410 9.780 2,400 -0.01(-0.13%)
Sep 27, 2005 9.793 9.793 9.793 9.793 0 +0.00(+0.00%)
Sep 26, 2005 9.400 9.852 9.400 9.793 1,191 +0.49(+5.30%)
Sep 23, 2005 9.300 9.300 9.140 9.300 9,107 +0.10(+1.09%)
Sep 22, 2005 8.640 9.200 8.640 9.200 6,769 +0.24(+2.68%)
Sep 21, 2005 8.960 8.960 8.960 8.960 2,116 -0.04(-0.44%)
Sep 20, 2005 8.930 9.230 8.920 9.000 4,000 +0.05(+0.56%)
Sep 19, 2005 8.950 8.950 8.950 8.950 1,900 +0.02(+0.22%)
Sep 16, 2005 9.080 9.080 8.930 8.930 1,700 -0.16(-1.76%)
Sep 15, 2005 9.090 9.090 9.090 9.090 1,009 +0.00(+0.00%)
Sep 14, 2005 9.200 9.200 9.090 9.090 1,000 -0.11(-1.20%)
Sep 13, 2005 9.200 9.200 9.200 9.200 153 +0.09(+0.99%)
Sep 12, 2005 9.290 9.300 9.060 9.110 6,300 +0.16(+1.79%)
Sep 09, 2005 9.000 9.300 8.810 8.950 29,837 -0.35(-3.76%)
Sep 08, 2005 9.260 9.500 9.260 9.300 7,454 -0.30(-3.12%)
Sep 07, 2005 8.760 10.78 8.760 9.600 29,220 +0.60(+6.67%)
Sep 06, 2005 8.961 9.000 8.961 9.000 1,490 +0.00(+0.00%)
Sep 02, 2005 9.380 9.500 9.000 9.000 17,317 -0.11(-1.16%)
Sep 01, 2005 9.300 9.300 9.090 9.106 10,165 -0.09(-1.02%)
Aug 31, 2005 9.300 9.300 9.200 9.200 1,800 +0.10(+1.10%)
Aug 30, 2005 9.100 9.100 8.900 9.100 400 +0.00(+0.00%)
Aug 29, 2005 8.860 9.190 8.780 9.100 4,856 +0.00(+0.00%)
Aug 26, 2005 9.200 9.200 9.010 9.100 6,678 -0.09(-0.98%)
Aug 25, 2005 9.100 9.200 9.100 9.190 4,031 +0.08(+0.88%)
Aug 24, 2005 9.300 9.300 9.110 9.110 4,500 -0.19(-2.04%)
Aug 23, 2005 9.470 9.470 9.300 9.300 500 -0.20(-2.11%)
Aug 22, 2005 9.300 9.500 9.300 9.500 7,350 +0.20(+2.15%)
Aug 19, 2005 9.300 9.300 9.300 9.300 1,433 +0.24(+2.68%)
Aug 18, 2005 9.100 9.100 9.057 9.057 467 -0.04(-0.47%)
Aug 17, 2005 9.300 9.300 9.100 9.100 5,038 -0.15(-1.62%)
Aug 16, 2005 9.450 9.490 9.250 9.250 13,589 -0.24(-2.53%)
Aug 15, 2005 9.700 9.700 9.490 9.490 3,611 -0.09(-0.94%)
Aug 12, 2005 10.00 10.15 9.520 9.580 10,672 -0.57(-5.62%)
Aug 11, 2005 10.15 10.15 10.15 10.15 400 +0.00(+0.00%)
Aug 10, 2005 10.84 10.84 10.10 10.15 5,943 -0.31(-2.96%)
Aug 09, 2005 10.00 10.46 8.930 10.46 2,342 +0.68(+6.95%)
Aug 08, 2005 9.510 9.950 9.280 9.780 19,954 +0.58(+6.30%)
Aug 05, 2005 9.620 9.620 9.080 9.200 18,200 +0.14(+1.55%)
Aug 04, 2005 8.710 9.250 8.710 9.060 14,367 +0.17(+1.91%)
Aug 03, 2005 8.740 8.950 8.570 8.890 13,654 -0.03(-0.34%)
Aug 02, 2005 8.570 8.920 8.560 8.920 29,708 +0.34(+3.96%)
Aug 01, 2005 8.650 8.700 8.400 8.580 14,526 -0.11(-1.27%)
Jul 29, 2005 8.300 8.690 8.300 8.690 22,802 +0.30(+3.58%)
Jul 28, 2005 8.290 8.438 8.290 8.390 20,094 -0.01(-0.12%)
Jul 27, 2005 8.700 8.700 8.400 8.400 1,452 -0.31(-3.56%)
Jul 26, 2005 8.710 8.730 8.440 8.710 3,137 +0.37(+4.44%)
Jul 25, 2005 8.350 8.600 8.340 8.340 4,322 -0.01(-0.12%)
Jul 22, 2005 8.350 8.350 8.350 8.350 1,100 -0.01(-0.12%)
Jul 21, 2005 8.730 8.730 8.161 8.360 1,576 -0.14(-1.65%)
Jul 20, 2005 8.730 8.730 8.300 8.500 1,966 +0.20(+2.36%)
Jul 19, 2005 8.150 8.730 8.150 8.304 3,184 -0.08(-0.90%)
Jul 18, 2005 8.500 9.000 8.350 8.380 2,324 +0.14(+1.70%)
Jul 15, 2005 8.322 8.450 8.240 8.240 2,811 +0.24(+3.00%)
Jul 14, 2005 8.050 8.330 8.000 8.000 6,100 -0.05(-0.62%)
Jul 13, 2005 8.050 8.050 8.050 8.050 100 -0.05(-0.62%)
Jul 12, 2005 7.960 8.350 7.960 8.100 18,295 -0.05(-0.61%)
Jul 11, 2005 8.150 8.200 8.150 8.150 543 -0.25(-2.97%)
Jul 08, 2005 8.300 8.400 8.300 8.400 880 +0.15(+1.82%)
Jul 07, 2005 8.250 8.250 8.250 8.250 320 +0.01(+0.12%)
Jul 06, 2005 8.210 8.370 8.210 8.240 46,500 +0.04(+0.49%)
Jul 05, 2005 8.500 8.500 8.200 8.200 5,800 -0.17(-2.02%)
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.