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

Willis Lease Fin C (NQ: WLFC )

62.00 -2.50 (-3.88%)
Streaming Delayed Price Updated: 12:31 PM EDT, Jun 6, 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 (%)
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%)
Nov 01, 2002 4.038 4.038 3.929 3.929 3,046 -0.24(-5.67%)
Oct 31, 2002 3.939 4.490 3.889 4.165 17,264 +0.10(+2.42%)
Oct 30, 2002 3.998 4.067 3.998 4.067 26,405 +0.07(+1.72%)
Oct 29, 2002 3.752 3.998 3.742 3.998 1,190 +0.08(+2.01%)
Oct 28, 2002 3.860 3.919 3.860 3.919 710 +0.07(+1.79%)
Oct 25, 2002 3.801 4.037 3.791 3.850 1,929 +0.09(+2.36%)
Oct 24, 2002 3.939 3.939 3.761 3.761 11,171 -0.08(-2.05%)
Oct 23, 2002 3.840 3.840 3.840 3.840 0 +0.00(+0.00%)
Oct 22, 2002 3.752 3.840 3.752 3.840 7,109 -0.10(-2.50%)
Oct 21, 2002 3.840 3.939 3.840 3.939 1,624 +0.10(+2.56%)
Oct 18, 2002 3.840 3.840 3.840 3.840 0 +0.00(+0.00%)
Oct 17, 2002 3.692 3.840 3.594 3.840 34,326 +0.16(+4.28%)
Oct 16, 2002 3.545 3.781 3.545 3.683 507 +0.15(+4.21%)
Oct 15, 2002 3.534 3.534 3.534 3.534 304 -0.00(-0.03%)
Oct 14, 2002 3.300 3.535 3.300 3.535 12,593 +0.04(+1.13%)
Oct 11, 2002 3.210 3.496 3.210 3.496 7,413 +0.24(+7.25%)
Oct 10, 2002 3.742 3.742 3.259 3.259 8,835 +0.06(+1.85%)
Oct 09, 2002 3.338 3.840 3.200 3.200 1,117 -0.05(-1.52%)
Oct 08, 2002 3.457 3.457 3.200 3.249 26,608 -0.39(-10.81%)
Oct 07, 2002 3.692 3.692 3.131 3.643 4,163 -0.24(-6.09%)
Oct 04, 2002 3.870 3.880 3.722 3.880 406 -0.01(-0.25%)
Oct 03, 2002 3.880 3.889 3.880 3.889 3,046 +0.01(+0.25%)
Oct 02, 2002 3.880 3.880 3.880 3.880 914 +0.05(+1.29%)
Oct 01, 2002 3.692 3.830 3.692 3.830 914 -0.01(-0.26%)
Sep 30, 2002 3.840 3.840 3.446 3.840 4,874 -0.01(-0.26%)
Sep 27, 2002 3.753 3.850 3.753 3.850 3,554 -0.07(-1.76%)
Sep 26, 2002 3.916 3.929 3.889 3.919 4,570 +0.05(+1.27%)
Sep 25, 2002 3.614 3.870 3.614 3.870 1,726 -0.06(-1.50%)
Sep 24, 2002 3.891 3.929 3.732 3.929 1,320 -0.06(-1.48%)
Sep 23, 2002 3.988 3.988 3.988 3.988 0 +0.00(+0.00%)
Sep 20, 2002 3.860 3.988 3.860 3.988 6,195 +0.00(+0.00%)
Sep 19, 2002 3.929 3.988 3.929 3.988 3,046 +0.05(+1.25%)
Sep 18, 2002 3.812 3.939 3.811 3.939 1,624 +0.07(+1.81%)
Sep 17, 2002 3.791 3.918 3.702 3.869 3,656 +0.08(+2.05%)
Sep 16, 2002 3.742 3.791 3.742 3.791 304 +0.05(+1.32%)
Sep 13, 2002 3.599 3.742 3.545 3.742 3,249 +0.18(+4.94%)
Sep 12, 2002 3.446 3.673 3.446 3.565 2,945 +0.12(+3.46%)
Sep 11, 2002 3.446 3.446 3.446 3.446 10,155 +0.00(+0.00%)
Sep 10, 2002 3.446 3.446 3.446 3.446 0 +0.00(+0.00%)
Sep 09, 2002 3.446 3.446 3.446 3.446 304 +0.00(+0.00%)
Sep 06, 2002 3.446 3.555 3.446 3.446 11,882 -0.12(-3.31%)
Sep 05, 2002 3.614 3.614 3.564 3.564 7,819 -0.07(-1.90%)
Sep 04, 2002 3.624 3.633 3.624 3.633 8,327 +0.04(+1.10%)
Sep 03, 2002 3.525 3.594 3.525 3.594 1,523 +0.00(+0.00%)
Aug 30, 2002 3.496 3.594 3.496 3.594 812 -0.06(-1.62%)
Aug 29, 2002 3.496 3.653 3.496 3.653 27,319 +0.15(+4.24%)
Aug 28, 2002 3.504 3.504 3.504 3.504 203 -0.19(-5.09%)
Aug 27, 2002 3.338 3.693 3.338 3.692 6,601 +0.15(+4.17%)
Aug 26, 2002 3.643 3.692 3.348 3.545 18,483 -0.30(-7.69%)
Aug 23, 2002 3.594 3.840 3.496 3.840 17,163 +0.05(+1.30%)
Aug 22, 2002 3.791 3.791 3.791 3.791 101 +0.00(+0.00%)
Aug 21, 2002 3.939 3.988 3.790 3.791 13,761 -0.15(-3.75%)
Aug 20, 2002 3.545 3.968 3.496 3.939 174,070 +0.35(+9.89%)
Aug 16, 2002 3.702 3.702 3.348 3.584 17,366 -0.16(-4.21%)
Aug 15, 2002 3.761 3.761 3.742 3.742 2,234 -0.05(-1.30%)
Aug 14, 2002 3.791 3.791 3.791 3.791 2,031 -0.15(-3.75%)
Aug 13, 2002 3.939 3.939 3.939 3.939 4,366 +0.00(+0.00%)
Aug 12, 2002 3.924 3.939 3.924 3.939 710 -0.16(-3.85%)
Aug 07, 2002 4.066 4.185 4.037 4.096 26,405 -0.09(-2.12%)
Aug 06, 2002 4.185 4.185 3.998 4.185 6,398 +0.19(+4.68%)
Aug 05, 2002 4.234 4.234 3.958 3.998 11,069 -0.24(-5.58%)
Aug 02, 2002 4.332 4.332 4.136 4.234 8,733 -0.10(-2.27%)
Aug 01, 2002 4.480 4.480 4.332 4.332 5,484 -0.20(-4.35%)
Jul 31, 2002 4.815 4.825 4.529 4.529 1,015 -0.27(-5.72%)
Jul 30, 2002 4.539 4.804 4.539 4.804 710 -0.01(-0.22%)
Jul 29, 2002 4.810 4.815 4.810 4.815 20,311 +0.48(+11.14%)
Jul 26, 2002 4.332 4.332 4.313 4.332 22,749 +0.05(+1.15%)
Jul 25, 2002 4.264 4.284 4.264 4.283 3,452 +0.00(+0.00%)
Jul 24, 2002 4.480 4.569 4.037 4.283 8,632 -0.25(-5.43%)
Jul 23, 2002 4.627 4.628 4.529 4.529 5,484 -0.43(-8.73%)
Jul 22, 2002 5.051 5.169 4.628 4.963 1,310,099 -0.21(-4.00%)
Jul 19, 2002 5.169 5.169 5.169 5.169 1,218 -0.24(-4.37%)
Jul 17, 2002 4.973 5.406 4.973 5.406 1,320 +0.63(+13.20%)
Jul 12, 2002 4.717 4.776 4.717 4.776 4,773 +0.05(+1.04%)
Jul 11, 2002 4.726 4.726 4.726 4.726 2,742 +0.19(+4.12%)
Jul 10, 2002 4.539 4.539 4.539 4.539 0 +0.00(+0.00%)
Jul 09, 2002 4.628 4.628 4.539 4.539 3,554 -0.09(-1.91%)
Jul 08, 2002 4.554 4.628 4.554 4.628 4,163 +0.07(+1.62%)
Jul 05, 2002 4.529 4.605 4.524 4.554 13,507 +0.12(+2.78%)
Jul 04, 2002 4.431 4.431 4.431 4.431 0 +0.00(+0.00%)
Jul 03, 2002 4.431 4.431 4.431 4.431 0 +0.00(+0.00%)
Jul 02, 2002 4.529 4.529 4.431 4.431 7,413 -0.20(-4.26%)
Jul 01, 2002 4.529 4.766 4.529 4.628 26,100 -0.14(-2.84%)
Jun 28, 2002 4.766 4.766 4.529 4.763 3,249 +0.17(+3.81%)
Jun 27, 2002 4.529 4.589 4.529 4.589 2,335 +0.06(+1.30%)
Jun 26, 2002 4.628 4.687 4.529 4.529 34,732 -0.20(-4.17%)
Jun 25, 2002 4.726 4.726 4.726 4.726 0 +0.10(+2.13%)
Jun 21, 2002 4.776 4.785 4.580 4.628 6,195 -0.05(-1.05%)
Jun 20, 2002 4.776 4.776 4.677 4.677 10,765 +0.05(+1.06%)
Jun 19, 2002 4.726 4.913 4.529 4.628 15,436 -0.15(-3.09%)
Jun 18, 2002 5.032 5.120 4.332 4.776 13,100 -0.26(-5.09%)
Jun 17, 2002 4.973 5.032 4.923 5.032 9,140 +0.01(+0.21%)
Jun 14, 2002 5.110 5.120 5.002 5.021 2,742 -0.19(-3.59%)
Jun 12, 2002 5.256 5.268 5.051 5.208 20,006 -0.05(-0.91%)
Jun 11, 2002 5.248 5.256 4.431 5.256 3,452 -0.00(-0.04%)
Jun 10, 2002 5.022 5.258 4.973 5.258 13,304 +0.33(+6.80%)
Jun 07, 2002 5.061 5.071 4.805 4.923 10,460 +0.00(+0.00%)
Jun 06, 2002 4.776 5.071 4.776 4.923 5,382 +0.10(+2.04%)
Jun 05, 2002 4.667 4.825 4.667 4.825 507 +0.30(+6.52%)
May 31, 2002 4.520 4.628 4.520 4.529 4,062 +0.20(+4.55%)
May 28, 2002 4.401 4.382 4.332 4.332 16,046 -0.07(-1.57%)
May 27, 2002 4.401 4.401 4.401 4.401 0 +0.00(+0.00%)
May 24, 2002 4.401 4.401 4.401 4.401 0 +0.00(+0.00%)
May 23, 2002 4.431 4.529 4.332 4.401 38,084 -0.03(-0.67%)
May 22, 2002 4.342 4.628 4.234 4.431 23,256 +0.10(+2.27%)
May 21, 2002 4.331 4.332 4.283 4.332 10,460 +0.15(+3.53%)
May 20, 2002 4.283 4.283 4.185 4.185 2,132 -0.24(-5.35%)
May 17, 2002 4.421 4.421 4.421 4.421 1,015 -0.01(-0.22%)
May 16, 2002 4.628 4.756 4.431 4.431 5,077 -0.20(-4.26%)
May 15, 2002 4.520 4.666 4.520 4.628 4,671 +0.10(+2.17%)
May 14, 2002 4.648 4.667 4.529 4.529 13,100 -0.04(-0.86%)
May 13, 2002 4.303 4.569 4.293 4.569 1,523 +0.14(+3.11%)
May 10, 2002 4.431 4.431 4.431 4.431 507 +0.00(+0.00%)
May 09, 2002 4.332 4.431 4.332 4.431 3,046 -0.18(-3.85%)
May 08, 2002 4.283 4.608 4.283 4.608 5,890 +0.41(+9.86%)
May 07, 2002 4.382 4.382 4.185 4.195 15,233 -0.19(-4.27%)
May 06, 2002 4.431 4.431 4.185 4.382 10,765 -0.05(-1.11%)
May 03, 2002 4.460 4.460 4.431 4.431 7,819 -0.05(-1.10%)
May 02, 2002 4.598 4.598 4.480 4.480 5,991 -0.13(-2.78%)
May 01, 2002 4.490 4.667 4.490 4.608 4,773 +0.03(+0.65%)
Apr 30, 2002 4.579 4.579 4.579 4.579 0 +0.00(+0.00%)
Apr 29, 2002 4.618 4.618 4.579 4.579 15,843 -0.06(-1.27%)
Apr 26, 2002 4.431 4.638 4.431 4.638 3,554 +0.02(+0.43%)
Apr 25, 2002 4.618 4.618 4.618 4.618 1,523 -0.03(-0.64%)
Apr 24, 2002 4.529 4.648 4.490 4.648 36,459 +0.12(+2.61%)
Apr 23, 2002 4.648 4.677 4.490 4.529 5,077 -0.15(-3.16%)
Apr 22, 2002 4.628 4.677 4.628 4.677 304 +0.05(+1.06%)
Apr 19, 2002 4.628 4.628 4.579 4.628 34,529 +0.09(+1.95%)
Apr 18, 2002 4.539 4.653 4.539 4.539 8,429 +0.01(+0.19%)
Apr 17, 2002 4.638 4.638 4.531 4.531 3,757 -0.10(-2.10%)
Apr 16, 2002 4.677 4.677 4.529 4.628 20,210 -0.04(-0.84%)
Apr 15, 2002 4.697 4.697 4.628 4.667 3,249 -0.03(-0.63%)
Apr 12, 2002 4.677 4.707 4.529 4.697 12,390 -0.02(-0.33%)
Apr 11, 2002 4.677 4.713 4.677 4.713 3,859 -0.03(-0.71%)
Apr 10, 2002 4.726 4.746 4.648 4.746 34,631 +0.03(+0.63%)
Apr 09, 2002 4.657 4.717 4.657 4.717 304 +0.09(+1.91%)
Apr 08, 2002 4.739 4.756 4.628 4.628 4,976 +0.05(+1.08%)
Apr 05, 2002 4.677 4.736 4.579 4.579 7,210 -0.16(-3.33%)
Apr 04, 2002 4.657 4.736 4.657 4.736 1,117 -0.02(-0.41%)
Apr 03, 2002 4.726 4.756 4.726 4.756 2,843 +0.10(+2.11%)
Apr 02, 2002 4.776 4.825 4.638 4.657 9,444 +0.02(+0.42%)
Apr 01, 2002 4.746 4.746 4.638 4.638 8,124 +0.03(+0.64%)
Mar 29, 2002 4.785 4.835 4.608 4.608 19,092 +0.00(+0.00%)
Mar 28, 2002 4.785 4.835 4.608 4.608 19,092 -0.10(-2.09%)
Mar 27, 2002 4.692 4.726 4.648 4.707 14,421 +0.08(+1.70%)
Mar 26, 2002 4.628 4.628 4.628 4.628 101 +0.05(+1.08%)
Mar 25, 2002 4.628 4.628 4.579 4.579 9,038 -0.05(-1.06%)
Mar 22, 2002 4.490 4.726 4.490 4.628 82,972 +0.05(+1.08%)
Mar 21, 2002 4.529 4.579 4.529 4.579 174,984 +0.17(+3.79%)
Mar 20, 2002 4.531 4.677 4.234 4.411 14,218 -0.22(-4.68%)
Mar 19, 2002 4.460 4.707 4.352 4.628 27,116 +0.26(+5.86%)
Mar 18, 2002 4.382 4.382 4.264 4.372 544,351 -0.01(-0.22%)
Mar 15, 2002 4.234 4.431 4.214 4.382 70,176 +0.10(+2.30%)
Mar 14, 2002 4.283 4.283 4.234 4.283 1,726 +0.04(+0.93%)
Mar 13, 2002 4.332 4.332 4.234 4.244 43,060 -0.09(-2.05%)
Mar 12, 2002 4.342 4.382 4.234 4.332 35,545 -0.11(-2.44%)
Mar 11, 2002 4.382 4.618 4.293 4.441 130,299 +0.06(+1.35%)
Mar 08, 2002 4.431 4.638 4.303 4.382 50,372 +0.00(+0.00%)
Mar 07, 2002 4.431 4.490 4.273 4.382 104,604 +0.05(+1.14%)
Mar 06, 2002 4.382 4.441 4.136 4.332 64,590 +0.11(+2.56%)
Mar 05, 2002 4.382 4.382 4.224 4.224 14,218 -0.16(-3.60%)
Mar 04, 2002 4.362 4.431 4.323 4.382 40,724 +0.15(+3.49%)
Mar 01, 2002 4.234 4.234 4.234 4.234 5,077 +0.00(+0.00%)
Feb 28, 2002 4.047 4.529 4.047 4.234 22,647 -0.14(-3.29%)
Feb 27, 2002 4.362 4.378 4.362 4.378 1,117 +0.14(+3.41%)
Feb 26, 2002 4.288 4.431 3.840 4.234 16,960 -0.01(-0.23%)
Feb 25, 2002 4.332 4.332 4.235 4.244 19,194 -0.09(-2.05%)
Feb 22, 2002 4.332 4.332 4.332 4.332 507 +0.15(+3.53%)
Feb 21, 2002 4.352 4.362 4.185 4.185 2,945 -0.15(-3.41%)
Feb 20, 2002 4.254 4.490 4.096 4.332 7,718 +0.00(+0.00%)
Feb 19, 2002 4.342 4.490 4.332 4.332 4,265 -0.10(-2.22%)
Feb 18, 2002 4.431 4.431 4.431 4.431 0 +0.00(+0.00%)
Feb 15, 2002 4.431 4.431 4.431 4.431 0 +0.00(+0.00%)
Feb 14, 2002 4.874 4.874 4.342 4.431 43,466 -0.45(-9.27%)
Feb 13, 2002 4.923 5.071 4.884 4.884 3,351 +0.01(+0.20%)
Feb 12, 2002 5.209 5.209 4.874 4.874 3,960 -0.34(-6.58%)
Feb 11, 2002 5.217 5.217 5.217 5.217 406 +0.15(+2.88%)
Feb 08, 2002 5.071 5.071 5.071 5.071 0 +0.00(+0.00%)
Feb 07, 2002 5.081 5.081 5.071 5.071 304 -0.10(-1.90%)
Feb 06, 2002 5.209 5.209 5.169 5.169 1,929 +0.05(+0.96%)
Feb 05, 2002 5.130 5.130 5.120 5.120 7,616 -0.10(-1.89%)
Feb 04, 2002 5.169 5.219 5.169 5.219 16,350 +0.04(+0.76%)
Feb 01, 2002 5.179 5.179 5.179 5.179 101 -0.04(-0.75%)
Jan 31, 2002 5.268 5.337 5.219 5.219 1,117 +0.10(+1.92%)
Jan 30, 2002 5.120 5.120 5.120 5.120 304 +0.00(+0.00%)
Jan 29, 2002 5.258 5.366 5.120 5.120 3,656 -0.10(-1.89%)
Jan 28, 2002 5.209 5.317 4.785 5.219 20,819 -0.10(-1.85%)
Jan 25, 2002 5.512 5.610 5.229 5.317 5,890 -0.15(-2.70%)
Jan 24, 2002 5.416 5.465 5.416 5.465 1,218 +0.05(+0.91%)
Jan 23, 2002 5.477 5.477 5.416 5.416 2,437 -0.10(-1.79%)
Jan 22, 2002 5.613 5.613 5.514 5.514 914 -0.23(-3.95%)
Jan 21, 2002 5.741 5.741 5.741 5.741 2,031 +0.00(+0.00%)
Jan 18, 2002 5.741 5.741 5.741 5.741 2,031 +0.14(+2.46%)
Jan 17, 2002 5.701 5.829 5.603 5.603 8,530 -0.20(-3.40%)
Jan 16, 2002 5.809 5.809 5.691 5.800 4,874 +0.02(+0.34%)
Jan 15, 2002 5.701 5.859 5.701 5.780 17,569 -0.01(-0.17%)
Jan 14, 2002 5.819 5.888 5.691 5.790 9,546 +0.13(+2.26%)
Jan 11, 2002 5.711 5.711 5.632 5.662 31,279 +0.08(+1.41%)
Jan 10, 2002 5.425 5.957 5.376 5.583 24,983 +1.01(+22.20%)
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.