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

Willis Lease Fin C (NQ: WLFC )

63.61 +0.81 (+1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2003 5.200 5.200 5.200 5.200 300 -0.06(-1.14%)
Apr 29, 2003 5.210 5.260 5.200 5.260 9,800 +0.05(+0.96%)
Apr 28, 2003 5.280 5.280 5.210 5.210 1,900 -0.04(-0.76%)
Apr 25, 2003 5.260 5.260 5.250 5.250 1,600 +0.05(+0.96%)
Apr 24, 2003 5.210 5.260 5.200 5.200 5,400 -0.01(-0.19%)
Apr 23, 2003 5.200 5.210 5.200 5.210 54,000 -0.09(-1.70%)
Apr 22, 2003 5.300 5.300 5.300 5.300 100 +0.00(+0.00%)
Apr 21, 2003 5.300 5.300 5.300 5.300 100 +0.07(+1.34%)
Apr 17, 2003 5.230 5.230 5.230 5.230 100 +0.00(+0.00%)
Apr 16, 2003 5.230 5.230 5.230 5.230 300 -0.07(-1.32%)
Apr 15, 2003 5.300 5.300 5.300 5.300 2,000 +0.00(+0.00%)
Apr 14, 2003 5.260 5.300 5.260 5.300 200 +0.20(+3.92%)
Apr 11, 2003 5.300 5.300 5.100 5.100 300 -0.07(-1.33%)
Apr 10, 2003 4.900 5.169 4.870 5.169 8,400 +0.33(+6.78%)
Apr 09, 2003 5.240 5.401 4.840 4.841 12,100 -0.37(-7.08%)
Apr 08, 2003 5.310 5.310 5.210 5.210 800 -0.10(-1.88%)
Apr 07, 2003 5.650 5.700 5.310 5.310 13,900 -0.33(-5.85%)
Apr 04, 2003 5.600 5.670 5.600 5.640 26,800 +0.04(+0.71%)
Apr 03, 2003 5.550 5.600 5.550 5.600 14,700 +0.04(+0.72%)
Apr 02, 2003 5.500 5.600 5.500 5.560 6,500 +0.03(+0.54%)
Apr 01, 2003 5.750 5.750 5.460 5.530 2,500 -0.14(-2.47%)
Mar 31, 2003 5.700 5.710 5.670 5.670 6,300 -0.05(-0.89%)
Mar 28, 2003 5.630 5.750 5.630 5.721 8,400 +0.09(+1.61%)
Mar 27, 2003 5.630 5.650 5.570 5.630 11,100 -0.11(-1.92%)
Mar 26, 2003 5.410 5.860 5.410 5.740 12,300 +0.27(+4.92%)
Mar 25, 2003 5.250 5.620 5.200 5.471 33,900 +0.17(+3.23%)
Mar 24, 2003 5.250 5.300 5.150 5.300 13,400 -0.02(-0.38%)
Mar 21, 2003 5.150 5.350 5.150 5.320 15,800 +0.17(+3.30%)
Mar 20, 2003 5.290 5.400 5.150 5.150 6,700 -0.19(-3.65%)
Mar 19, 2003 5.540 5.540 5.070 5.345 48,700 -0.21(-3.87%)
Mar 18, 2003 5.440 5.690 5.310 5.560 9,300 +0.11(+2.02%)
Mar 17, 2003 5.200 5.570 5.200 5.450 20,400 +0.25(+4.81%)
Mar 14, 2003 5.200 5.420 5.040 5.200 12,300 -0.01(-0.19%)
Mar 13, 2003 5.090 5.240 5.090 5.210 3,500 +0.08(+1.56%)
Mar 12, 2003 5.050 5.410 5.050 5.130 32,300 -0.21(-3.93%)
Mar 11, 2003 5.210 5.340 5.150 5.340 18,300 +0.27(+5.33%)
Mar 10, 2003 5.070 5.070 5.070 5.070 1,200 -0.14(-2.69%)
Mar 07, 2003 5.200 5.210 5.200 5.210 200 +0.11(+2.16%)
Mar 06, 2003 5.180 5.180 5.100 5.100 400 -0.06(-1.16%)
Mar 05, 2003 5.080 5.160 5.060 5.160 6,300 +0.03(+0.58%)
Mar 04, 2003 5.110 5.130 5.110 5.130 900 +0.12(+2.37%)
Mar 03, 2003 5.010 5.011 5.010 5.011 1,000 -0.06(-1.16%)
Feb 28, 2003 5.070 5.070 5.070 5.070 0 +0.00(+0.00%)
Feb 27, 2003 5.070 5.070 5.070 5.070 8,900 +0.10(+2.01%)
Feb 26, 2003 4.690 5.150 4.400 4.970 12,300 +0.37(+8.07%)
Feb 25, 2003 4.650 4.650 4.599 4.599 4,600 -0.04(-0.88%)
Feb 24, 2003 4.600 4.640 4.600 4.640 500 +0.07(+1.53%)
Feb 21, 2003 4.400 4.570 4.400 4.570 2,300 +0.16(+3.63%)
Feb 20, 2003 4.480 4.480 4.410 4.410 800 -0.05(-1.12%)
Feb 19, 2003 4.740 4.740 4.460 4.460 9,000 -0.26(-5.51%)
Feb 18, 2003 4.540 4.810 4.540 4.720 4,000 +0.22(+4.89%)
Feb 14, 2003 4.470 4.500 4.440 4.500 2,000 +0.05(+1.12%)
Feb 13, 2003 4.500 4.500 4.450 4.450 3,000 +0.04(+0.91%)
Feb 12, 2003 4.200 4.600 4.200 4.410 7,800 +0.17(+4.03%)
Feb 11, 2003 4.660 4.660 4.000 4.239 15,000 -0.46(-9.81%)
Feb 10, 2003 4.980 5.180 4.700 4.700 5,600 -0.28(-5.62%)
Feb 07, 2003 4.850 5.190 4.830 4.980 16,600 +0.12(+2.45%)
Feb 06, 2003 5.150 5.150 4.810 4.861 38,300 -0.25(-4.87%)
Feb 05, 2003 4.820 5.110 4.820 5.110 2,800 +0.36(+7.58%)
Feb 04, 2003 4.910 4.910 4.750 4.750 9,100 -0.06(-1.29%)
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.