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 31, 2005 9.167 9.167 8.429 8.685 9,681 -0.17(-1.89%)
Oct 28, 2005 8.862 9.049 8.498 8.852 16,249 -0.32(-3.44%)
Oct 27, 2005 9.384 9.384 9.167 9.167 269 +0.16(+1.75%)
Oct 26, 2005 9.039 9.453 9.010 9.010 2,235 -0.13(-1.40%)
Oct 25, 2005 8.960 9.246 8.960 9.138 3,351 -0.06(-0.64%)
Oct 24, 2005 9.413 9.413 8.862 9.197 822 +0.04(+0.43%)
Oct 21, 2005 9.059 9.157 9.059 9.157 26,405 +0.04(+0.41%)
Oct 20, 2005 8.429 9.120 8.370 9.120 2,234 -0.09(-0.94%)
Oct 19, 2005 9.207 9.207 9.207 9.207 0 +0.00(+0.00%)
Oct 18, 2005 9.120 9.207 9.108 9.207 911 +0.10(+1.08%)
Oct 17, 2005 9.108 9.147 9.108 9.108 3,651 +0.20(+2.21%)
Oct 14, 2005 8.931 9.108 8.911 8.911 23,106 -0.35(-3.83%)
Oct 13, 2005 9.266 9.266 9.266 9.266 0 +0.00(+0.00%)
Oct 12, 2005 8.926 9.266 8.926 9.266 938 -0.01(-0.11%)
Oct 11, 2005 9.275 9.275 9.275 9.275 0 +0.00(+0.00%)
Oct 10, 2005 8.379 9.275 8.379 9.275 3,285 +0.17(+1.84%)
Oct 07, 2005 9.453 9.453 9.108 9.108 1,504 -0.67(-6.85%)
Oct 06, 2005 9.849 9.866 9.778 9.778 505 -0.31(-3.03%)
Oct 05, 2005 10.08 10.08 10.08 10.08 0 +0.00(+0.00%)
Oct 04, 2005 10.08 10.08 10.08 10.08 0 +0.50(+5.24%)
Oct 03, 2005 10.04 10.04 9.354 9.581 16,962 -0.46(-4.61%)
Sep 30, 2005 10.04 10.04 10.04 10.04 101 +0.41(+4.29%)
Sep 29, 2005 9.630 9.630 9.630 9.630 0 +0.00(+0.00%)
Sep 28, 2005 9.276 9.994 9.266 9.630 2,437 -0.01(-0.13%)
Sep 27, 2005 9.642 9.642 9.642 9.642 0 +0.00(+0.00%)
Sep 26, 2005 9.256 9.701 9.256 9.642 1,209 +0.48(+5.30%)
Sep 23, 2005 9.157 9.157 9.000 9.157 9,248 +0.10(+1.09%)
Sep 22, 2005 8.507 9.059 8.507 9.059 6,874 +0.24(+2.68%)
Sep 21, 2005 8.823 8.823 8.823 8.823 2,148 -0.04(-0.44%)
Sep 20, 2005 8.793 9.088 8.783 8.862 4,062 +0.05(+0.56%)
Sep 19, 2005 8.813 8.813 8.813 8.813 1,929 +0.02(+0.22%)
Sep 16, 2005 8.941 8.941 8.793 8.793 1,726 -0.16(-1.76%)
Sep 15, 2005 8.951 8.951 8.951 8.951 1,024 +0.00(+0.00%)
Sep 14, 2005 9.059 9.059 8.951 8.951 1,015 -0.11(-1.20%)
Sep 13, 2005 9.059 9.059 9.059 9.059 155 +0.09(+0.99%)
Sep 12, 2005 9.147 9.157 8.921 8.970 6,398 +0.16(+1.79%)
Sep 09, 2005 8.862 9.157 8.675 8.813 30,301 -0.34(-3.76%)
Sep 08, 2005 9.118 9.354 9.118 9.157 7,570 -0.30(-3.13%)
Sep 07, 2005 8.626 10.61 8.626 9.453 29,675 +0.59(+6.67%)
Sep 06, 2005 8.824 8.862 8.824 8.862 1,513 +0.00(+0.00%)
Sep 02, 2005 9.236 9.354 8.862 8.862 17,586 -0.10(-1.16%)
Sep 01, 2005 9.157 9.157 8.951 8.966 10,323 -0.09(-1.02%)
Aug 31, 2005 9.157 9.157 9.059 9.059 1,828 +0.10(+1.10%)
Aug 30, 2005 8.960 8.960 8.763 8.960 406 +0.00(+0.00%)
Aug 29, 2005 8.724 9.049 8.645 8.960 4,931 +0.00(+0.00%)
Aug 26, 2005 9.059 9.059 8.872 8.960 6,782 -0.09(-0.98%)
Aug 25, 2005 8.960 9.059 8.960 9.049 4,093 +0.08(+0.88%)
Aug 24, 2005 9.157 9.157 8.970 8.970 4,570 -0.19(-2.04%)
Aug 23, 2005 9.325 9.325 9.157 9.157 507 -0.20(-2.11%)
Aug 22, 2005 9.157 9.354 9.157 9.354 7,464 +0.20(+2.15%)
Aug 19, 2005 9.157 9.157 9.157 9.157 1,455 +0.24(+2.68%)
Aug 18, 2005 8.960 8.960 8.918 8.918 474 -0.04(-0.47%)
Aug 17, 2005 9.157 9.157 8.960 8.960 5,116 -0.15(-1.62%)
Aug 16, 2005 9.305 9.344 9.108 9.108 13,800 -0.24(-2.53%)
Aug 15, 2005 9.551 9.551 9.344 9.344 3,667 -0.09(-0.94%)
Aug 12, 2005 9.847 9.994 9.374 9.433 10,838 -0.56(-5.62%)
Aug 11, 2005 9.994 9.994 9.994 9.994 406 +0.00(+0.00%)
Aug 10, 2005 10.67 10.67 9.945 9.994 6,035 -0.31(-2.96%)
Aug 09, 2005 9.847 10.30 8.793 10.30 2,378 +0.67(+6.95%)
Aug 08, 2005 9.364 9.797 9.138 9.630 20,264 +0.57(+6.30%)
Aug 05, 2005 9.472 9.472 8.941 9.059 18,483 +0.14(+1.55%)
Aug 04, 2005 8.576 9.108 8.576 8.921 14,590 +0.17(+1.91%)
Aug 03, 2005 8.606 8.813 8.439 8.754 13,866 -0.03(-0.34%)
Aug 02, 2005 8.439 8.783 8.429 8.783 30,170 +0.33(+3.96%)
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.