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 (%)
Oct 29, 2004 7.385 7.385 7.385 7.385 507 -0.51(-6.47%)
Oct 28, 2004 8.035 8.035 7.896 7.896 1,421 +0.51(+6.91%)
Oct 27, 2004 7.533 7.533 7.385 7.386 1,624 -0.15(-1.95%)
Oct 26, 2004 7.926 7.926 7.395 7.533 1,929 -0.34(-4.37%)
Oct 25, 2004 8.035 8.035 7.877 7.877 1,929 +0.03(+0.38%)
Oct 22, 2004 7.848 7.848 7.848 7.848 1,117 -0.01(-0.11%)
Oct 21, 2004 7.857 7.857 7.857 7.857 101 -0.00(-0.01%)
Oct 20, 2004 7.867 7.867 7.738 7.858 1,421 +0.08(+1.01%)
Oct 19, 2004 7.553 7.779 7.552 7.779 1,523 +0.02(+0.25%)
Oct 18, 2004 7.867 7.867 7.395 7.759 1,421 +0.08(+1.03%)
Oct 15, 2004 7.474 7.768 7.474 7.680 1,421 +0.30(+4.00%)
Oct 14, 2004 7.533 7.769 7.385 7.385 3,960 -0.15(-1.96%)
Oct 13, 2004 7.542 7.542 7.533 7.533 5,484 -0.31(-4.00%)
Oct 12, 2004 7.493 7.847 7.385 7.847 2,742 +0.23(+2.96%)
Oct 11, 2004 7.188 7.641 7.188 7.621 1,828 +0.24(+3.20%)
Oct 08, 2004 7.493 7.582 7.385 7.385 3,452 +0.00(+0.00%)
Oct 07, 2004 7.474 7.720 7.385 7.385 7,413 -0.13(-1.70%)
Oct 06, 2004 7.454 7.621 7.385 7.513 5,484 -0.24(-3.05%)
Oct 05, 2004 7.651 7.818 7.582 7.749 6,905 +0.36(+4.93%)
Oct 04, 2004 7.670 7.769 7.385 7.385 21,428 -0.24(-3.10%)
Oct 01, 2004 7.582 7.621 7.513 7.621 507 +0.04(+0.58%)
Sep 30, 2004 7.597 7.597 7.577 7.577 47,427 -0.00(-0.07%)
Sep 29, 2004 7.779 7.779 7.286 7.582 18,788 -0.33(-4.23%)
Sep 28, 2004 8.557 8.557 7.897 7.917 10,562 -0.94(-10.57%)
Sep 27, 2004 8.606 8.852 8.429 8.852 2,640 +0.29(+3.33%)
Sep 24, 2004 8.557 8.567 8.271 8.567 2,437 +0.09(+1.05%)
Sep 23, 2004 8.123 8.478 8.005 8.478 4,163 +0.40(+5.00%)
Sep 22, 2004 8.025 8.074 7.966 8.074 2,945 -0.10(-1.20%)
Sep 21, 2004 7.798 8.173 7.798 8.173 5,991 +0.37(+4.80%)
Sep 20, 2004 7.798 7.798 7.789 7.798 1,117 +0.03(+0.39%)
Sep 17, 2004 7.611 7.768 7.611 7.768 304 +0.14(+1.79%)
Sep 16, 2004 7.611 7.690 7.611 7.631 914 -0.02(-0.26%)
Sep 15, 2004 7.533 7.651 7.533 7.651 609 +0.23(+3.05%)
Sep 14, 2004 7.779 7.779 7.424 7.424 4,671 -0.09(-1.19%)
Sep 13, 2004 7.779 7.779 7.483 7.514 1,523 -0.36(-4.61%)
Sep 10, 2004 7.995 8.025 7.877 7.877 2,803 -0.16(-1.96%)
Sep 09, 2004 8.025 8.035 8.025 8.035 1,828 +0.01(+0.12%)
Sep 08, 2004 8.320 8.320 8.025 8.025 1,320 +0.00(+0.00%)
Sep 07, 2004 8.714 8.714 8.025 8.025 7,312 +0.15(+1.88%)
Sep 03, 2004 7.857 7.887 7.779 7.877 12,593 +0.38(+5.12%)
Sep 02, 2004 6.302 7.976 6.302 7.493 1,828 -0.02(-0.26%)
Sep 01, 2004 7.710 7.710 7.424 7.513 2,945 +0.24(+3.25%)
Aug 31, 2004 7.090 7.641 7.040 7.277 3,249 -0.02(-0.27%)
Aug 30, 2004 7.976 7.976 7.139 7.296 3,249 -0.37(-4.87%)
Aug 27, 2004 6.874 7.670 6.874 7.670 914 +0.32(+4.41%)
Aug 26, 2004 6.844 7.375 6.844 7.346 1,624 +0.48(+7.03%)
Aug 25, 2004 6.302 6.893 6.262 6.863 9,343 +0.37(+5.77%)
Aug 24, 2004 6.706 7.050 6.302 6.489 13,507 -0.31(-4.49%)
Aug 23, 2004 6.804 6.922 6.715 6.794 4,996 -0.07(-1.00%)
Aug 20, 2004 7.285 7.286 6.794 6.863 5,281 -0.58(-7.80%)
Aug 19, 2004 7.375 7.444 7.346 7.444 304 +0.15(+2.02%)
Aug 18, 2004 7.641 7.661 7.011 7.296 53,927 -0.61(-7.72%)
Aug 17, 2004 7.867 7.917 7.779 7.907 7,718 +0.09(+1.15%)
Aug 16, 2004 8.281 8.281 7.817 7.817 3,960 -0.09(-1.13%)
Aug 13, 2004 8.064 8.064 7.672 7.907 5,687 -0.16(-1.95%)
Aug 12, 2004 7.887 8.212 7.769 8.064 9,038 +0.42(+5.54%)
Aug 11, 2004 7.641 7.641 7.641 7.641 0 +0.00(+0.00%)
Aug 10, 2004 7.641 7.641 7.641 7.641 0 +0.00(+0.00%)
Aug 09, 2004 7.641 7.641 7.641 7.641 0 +0.00(+0.00%)
Aug 06, 2004 7.602 7.641 7.602 7.641 1,218 +0.05(+0.64%)
Aug 05, 2004 7.593 7.593 7.593 7.593 101 -0.04(-0.50%)
Aug 04, 2004 7.455 7.631 7.455 7.631 1,320 -0.05(-0.64%)
Aug 03, 2004 7.680 7.680 7.680 7.680 0 +0.00(+0.00%)
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.