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 (%)
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%)
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.