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

Willis Lease Fin C (NQ: WLFC )

65.13 -1.04 (-1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2003 5.421 5.425 4.923 4.981 35,037 -0.43(-8.02%)
Jan 30, 2003 5.416 5.425 5.416 5.416 14,107 +0.00(+0.00%)
Jan 29, 2003 5.435 5.445 5.416 5.416 7,616 -0.03(-0.54%)
Jan 28, 2003 5.435 5.445 5.416 5.445 5,585 +0.03(+0.55%)
Jan 27, 2003 5.416 5.416 5.416 5.416 812 +0.00(+0.00%)
Jan 24, 2003 5.435 5.435 5.416 5.416 24,069 +0.00(+0.00%)
Jan 23, 2003 5.416 5.416 5.416 5.416 0 +0.00(+0.00%)
Jan 22, 2003 5.416 5.416 5.416 5.416 0 +0.00(+0.00%)
Jan 21, 2003 5.425 5.425 5.416 5.416 3,351 -0.14(-2.48%)
Jan 17, 2003 5.416 5.662 5.416 5.553 5,077 +0.14(+2.55%)
Jan 16, 2003 5.416 5.672 5.416 5.416 9,749 -0.21(-3.68%)
Jan 15, 2003 5.416 5.662 5.297 5.622 22,241 +0.11(+1.96%)
Jan 14, 2003 5.288 5.514 5.288 5.514 812 +0.25(+4.67%)
Jan 13, 2003 5.268 5.268 5.268 5.268 0 +0.00(+0.00%)
Jan 10, 2003 5.268 5.268 5.179 5.268 3,960 +0.02(+0.38%)
Jan 09, 2003 4.854 5.248 4.854 5.248 4,366 +0.32(+6.60%)
Jan 08, 2003 4.913 4.923 4.913 4.923 1,117 +0.05(+1.03%)
Jan 07, 2003 4.874 4.923 4.688 4.873 55,349 -0.01(-0.22%)
Jan 03, 2003 4.923 4.933 4.884 4.884 1,523 -0.04(-0.80%)
Jan 02, 2003 4.923 4.923 4.923 4.923 15,538 -0.05(-0.99%)
Dec 31, 2002 4.973 4.973 4.923 4.973 1,726 +0.14(+2.85%)
Dec 30, 2002 4.835 4.835 4.825 4.835 3,148 +0.01(+0.20%)
Dec 27, 2002 4.579 4.923 4.529 4.825 9,241 +0.21(+4.48%)
Dec 26, 2002 4.677 4.677 4.598 4.618 8,733 +0.14(+3.05%)
Dec 24, 2002 4.491 4.491 4.481 4.481 609 -0.49(-9.86%)
Dec 23, 2002 4.972 4.972 4.972 4.972 0 +0.00(+0.00%)
Dec 20, 2002 4.480 4.972 4.480 4.972 1,523 +0.50(+11.21%)
Dec 19, 2002 4.470 4.470 4.470 4.470 0 +0.00(+0.00%)
Dec 18, 2002 4.470 4.470 4.470 4.470 0 +0.00(+0.00%)
Dec 17, 2002 4.874 4.874 4.441 4.470 5,585 -0.45(-9.20%)
Dec 16, 2002 4.982 5.189 4.982 4.923 7,109 +0.05(+1.01%)
Dec 13, 2002 5.366 5.366 4.825 4.874 10,968 -0.61(-11.13%)
Dec 12, 2002 5.485 5.485 5.485 5.485 1,015 -0.00(-0.09%)
Dec 11, 2002 5.489 5.489 5.489 5.489 609 +0.02(+0.45%)
Dec 10, 2002 5.435 5.494 5.435 5.465 1,117 +0.03(+0.53%)
Dec 09, 2002 5.426 5.436 5.426 5.436 4,366 +0.01(+0.20%)
Dec 06, 2002 5.425 5.425 5.416 5.425 2,437 -0.04(-0.72%)
Dec 05, 2002 5.504 5.613 5.416 5.465 48,036 +0.20(+3.74%)
Dec 04, 2002 5.278 5.278 5.268 5.268 1,421 -0.07(-1.29%)
Dec 03, 2002 5.337 5.337 5.337 5.337 101 +0.01(+0.18%)
Dec 02, 2002 5.662 5.770 5.268 5.327 8,530 -0.30(-5.25%)
Nov 27, 2002 5.622 5.622 5.622 5.622 101 +0.01(+0.18%)
Nov 26, 2002 5.809 5.809 5.613 5.613 2,843 -0.39(-6.56%)
Nov 25, 2002 6.056 6.056 5.829 6.006 3,554 -0.03(-0.49%)
Nov 22, 2002 5.888 6.056 5.859 6.036 28,537 +0.10(+1.66%)
Nov 21, 2002 6.006 6.006 5.622 5.937 14,929 +0.03(+0.50%)
Nov 20, 2002 5.809 5.967 5.652 5.908 32,193 +0.15(+2.56%)
Nov 19, 2002 5.800 5.898 5.514 5.760 33,209 +0.05(+0.86%)
Nov 18, 2002 5.504 5.770 5.464 5.711 20,108 +0.20(+3.57%)
Nov 15, 2002 4.913 5.514 4.687 5.514 20,413 +0.62(+12.68%)
Nov 14, 2002 5.012 5.022 4.431 4.894 13,913 +0.46(+10.44%)
Nov 13, 2002 4.510 4.510 4.333 4.431 2,640 +0.12(+2.74%)
Nov 12, 2002 4.470 4.510 4.313 4.313 2,945 -0.02(-0.45%)
Nov 11, 2002 4.096 4.451 4.086 4.332 12,085 +0.00(+0.00%)
Nov 08, 2002 3.899 4.332 3.899 4.332 27,623 +0.39(+10.00%)
Nov 07, 2002 3.939 3.939 3.939 3.939 0 +0.00(+0.00%)
Nov 06, 2002 3.881 3.939 3.881 3.939 5,077 +0.07(+1.78%)
Nov 05, 2002 3.889 3.889 3.870 3.870 914 -0.14(-3.42%)
Nov 04, 2002 3.880 4.008 3.880 4.007 1,320 +0.08(+1.98%)
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.