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

Willis Lease Fin C (NQ: WLFC )

132.12 -1.05 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 31, 2005 8.003 8.101 8.003 8.003 9,966 -0.14(-1.69%)
May 27, 2005 8.151 8.151 8.136 8.141 2,488 -0.01(-0.12%)
May 26, 2005 8.151 8.160 8.101 8.151 13,503 -0.19(-2.24%)
May 25, 2005 8.337 8.337 8.337 8.337 0 +0.00(+0.00%)
May 24, 2005 8.101 8.337 8.101 8.337 2,953 -0.01(-0.12%)
May 23, 2005 8.367 8.367 8.347 8.347 1,629 -0.01(-0.11%)
May 20, 2005 8.356 8.356 8.356 8.356 101 +0.11(+1.30%)
May 19, 2005 8.347 8.347 8.121 8.249 4,121 -0.34(-3.99%)
May 18, 2005 8.534 8.591 8.534 8.591 509 +0.15(+1.80%)
May 17, 2005 8.439 8.439 8.439 8.439 916 +0.09(+1.11%)
May 16, 2005 8.347 8.347 8.347 8.347 246 +0.25(+3.03%)
May 13, 2005 8.406 8.406 8.101 8.101 407 -0.20(-2.37%)
May 12, 2005 8.298 8.298 8.298 8.298 0 +0.00(+0.00%)
May 11, 2005 8.347 8.347 8.298 8.298 84,348 -0.29(-3.43%)
May 10, 2005 8.591 8.592 8.591 8.592 564 +0.24(+2.82%)
May 09, 2005 8.357 8.357 8.357 8.357 203 -0.10(-1.16%)
May 06, 2005 8.445 8.455 8.445 8.455 509 -0.10(-1.15%)
May 05, 2005 8.347 8.553 8.347 8.553 229 -0.19(-2.13%)
May 04, 2005 8.740 8.740 8.740 8.740 0 +0.00(+0.00%)
May 03, 2005 8.740 8.740 8.730 8.740 1,120 -0.10(-1.11%)
May 02, 2005 8.347 8.838 8.347 8.838 2,984 +0.49(+5.88%)
Apr 29, 2005 8.348 8.348 8.347 8.347 808 +0.00(+0.00%)
Apr 28, 2005 8.671 8.671 8.347 8.347 2,516 -0.09(-1.05%)
Apr 27, 2005 8.357 8.524 8.347 8.435 906 +0.05(+0.59%)
Apr 26, 2005 8.563 8.563 8.347 8.386 1,833 -0.30(-3.50%)
Apr 25, 2005 8.681 8.691 8.681 8.691 331 +0.34(+4.12%)
Apr 22, 2005 8.406 8.426 8.347 8.347 2,878 +0.00(+0.00%)
Apr 21, 2005 8.347 8.357 8.347 8.347 66,906 -0.10(-1.16%)
Apr 20, 2005 8.445 8.445 8.445 8.445 1,323 -0.10(-1.15%)
Apr 19, 2005 8.543 8.543 8.543 8.543 0 +0.00(+0.00%)
Apr 18, 2005 8.691 8.691 8.543 8.543 2,525 +0.20(+2.35%)
Apr 15, 2005 8.367 8.367 8.347 8.347 1,265 -0.02(-0.23%)
Apr 14, 2005 8.347 8.396 8.347 8.367 967 +0.02(+0.24%)
Apr 13, 2005 8.445 8.445 8.347 8.347 1,527 -0.10(-1.16%)
Apr 12, 2005 8.445 8.445 8.445 8.445 7,739 +0.00(+0.00%)
Apr 11, 2005 8.347 8.445 8.347 8.445 611 +0.00(+0.00%)
Apr 08, 2005 8.484 8.484 8.396 8.445 1,477 -0.15(-1.71%)
Apr 07, 2005 8.445 8.592 8.317 8.592 11,914 +0.15(+1.74%)
Apr 06, 2005 8.337 8.543 8.327 8.445 5,174 +0.34(+4.24%)
Apr 05, 2005 8.121 8.121 8.101 8.101 20,570 -0.04(-0.48%)
Apr 04, 2005 8.141 8.141 8.141 8.141 203 -0.21(-2.47%)
Apr 01, 2005 8.327 8.524 8.327 8.347 11,790 +0.02(+0.24%)
Mar 31, 2005 8.347 8.347 8.072 8.327 7,017 +0.23(+2.79%)
Mar 30, 2005 8.170 8.170 8.101 8.101 1,527 +0.00(+0.00%)
Mar 29, 2005 8.101 8.101 8.101 8.101 3,156 +0.00(+0.00%)
Mar 28, 2005 8.337 8.347 8.101 8.101 5,450 +0.00(+0.00%)
Mar 24, 2005 8.249 8.514 8.101 8.101 8,554 -0.57(-6.57%)
Mar 23, 2005 8.671 8.671 8.141 8.671 1,172 +0.23(+2.67%)
Mar 22, 2005 8.278 8.445 8.249 8.445 14,455 +0.20(+2.37%)
Mar 21, 2005 8.277 8.278 8.249 8.250 1,323 +0.00(+0.00%)
Mar 18, 2005 7.955 8.278 7.955 8.250 1,919 +0.00(+0.00%)
Mar 17, 2005 7.954 8.250 7.954 8.250 6,915 +0.03(+0.37%)
Mar 16, 2005 8.209 8.219 8.200 8.219 672 -0.04(-0.48%)
Mar 15, 2005 8.268 8.278 8.111 8.259 7,606 +0.18(+2.19%)
Mar 14, 2005 7.954 8.082 7.954 8.082 1,400 -0.19(-2.26%)
Mar 11, 2005 8.268 8.268 8.268 8.268 0 +0.00(+0.00%)
Mar 10, 2005 8.268 8.268 8.268 8.268 483 +0.00(+0.00%)
Mar 09, 2005 8.249 8.268 8.249 8.268 2,698 +0.02(+0.24%)
Mar 08, 2005 8.288 8.298 8.170 8.249 7,097 -0.08(-0.94%)
Mar 07, 2005 8.327 8.327 8.327 8.327 712 +0.15(+1.80%)
Mar 04, 2005 7.916 8.180 7.916 8.180 2,113 -0.12(-1.42%)
Mar 03, 2005 7.905 8.484 7.905 8.298 4,503 +0.29(+3.67%)
Mar 02, 2005 8.259 8.317 7.866 8.004 3,818 -0.26(-3.19%)
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.