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 30, 2005 9.039 9.039 9.039 9.039 0 +0.00(+0.00%)
Nov 29, 2005 9.039 9.039 9.039 9.039 0 +0.00(+0.00%)
Nov 28, 2005 9.039 9.039 9.039 9.039 0 +0.00(+0.00%)
Nov 25, 2005 9.039 9.039 9.039 9.039 0 +0.00(+0.00%)
Nov 23, 2005 8.712 9.039 8.665 9.039 1,016 +0.18(+2.00%)
Nov 22, 2005 8.763 9.059 8.665 8.862 5,395 -0.03(-0.33%)
Nov 21, 2005 9.010 9.010 8.882 8.891 3,259 +0.01(+0.11%)
Nov 18, 2005 8.882 8.882 8.882 8.882 187 -0.09(-1.04%)
Nov 17, 2005 8.966 9.000 8.966 8.975 406 +0.11(+1.28%)
Nov 16, 2005 8.862 8.862 8.862 8.862 0 +0.00(+0.00%)
Nov 15, 2005 9.010 9.010 8.763 8.862 11,820 -0.05(-0.55%)
Nov 14, 2005 8.862 9.010 8.862 8.911 3,124 +0.05(+0.56%)
Nov 11, 2005 8.862 8.862 8.862 8.862 5,179 +0.02(+0.23%)
Nov 10, 2005 8.841 8.841 8.841 8.841 0 +0.00(+0.00%)
Nov 09, 2005 8.862 8.862 8.841 8.841 1,369 -0.02(-0.23%)
Nov 08, 2005 8.763 8.862 8.763 8.862 968 +0.09(+0.97%)
Nov 07, 2005 8.813 8.813 8.777 8.777 288 +0.21(+2.45%)
Nov 04, 2005 8.606 8.852 8.567 8.567 12,625 -0.28(-3.12%)
Nov 03, 2005 8.842 8.862 8.478 8.842 13,132 +0.01(+0.11%)
Nov 02, 2005 8.852 8.862 8.515 8.832 2,335 +0.24(+2.75%)
Nov 01, 2005 8.685 8.685 8.596 8.596 11,861 -0.09(-1.02%)
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%)
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.