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

Willis Lease Fin C (NQ: WLFC )

132.12 -1.05 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2003 7.453 7.601 7.021 7.218 2,138 +0.09(+1.24%)
Dec 30, 2003 7.414 7.414 6.943 7.129 2,982 +0.19(+2.69%)
Dec 29, 2003 6.520 7.444 6.520 6.943 6,804 +0.11(+1.58%)
Dec 26, 2003 6.884 7.444 6.815 6.835 6,002 -0.58(-7.81%)
Dec 24, 2003 7.640 7.640 6.550 7.414 3,329 +0.29(+4.14%)
Dec 23, 2003 6.982 7.453 6.589 7.119 6,888 -0.08(-1.09%)
Dec 22, 2003 7.738 7.738 7.119 7.198 4,481 -0.11(-1.48%)
Dec 19, 2003 7.306 7.306 7.306 7.306 0 +0.00(+0.00%)
Dec 18, 2003 7.169 7.404 6.874 7.306 6,110 +0.23(+3.19%)
Dec 17, 2003 6.432 7.473 6.432 7.080 14,053 +0.27(+3.89%)
Dec 16, 2003 6.756 7.601 6.481 6.815 13,681 -0.28(-4.01%)
Dec 15, 2003 7.070 7.100 7.070 7.100 2,342 +0.23(+3.29%)
Dec 12, 2003 6.766 6.874 6.255 6.874 4,786 +0.43(+6.71%)
Dec 11, 2003 6.196 6.766 6.196 6.442 5,397 -0.35(-5.20%)
Dec 10, 2003 6.648 6.854 6.216 6.795 13,238 +0.18(+2.67%)
Dec 09, 2003 6.619 6.619 6.619 6.619 0 +0.00(+0.00%)
Dec 08, 2003 6.619 6.619 6.619 6.619 407 +0.04(+0.60%)
Dec 05, 2003 6.874 6.628 6.579 6.579 5,753 -0.29(-4.29%)
Dec 04, 2003 6.628 6.874 6.383 6.874 1,934 -0.20(-2.78%)
Dec 03, 2003 7.070 7.070 7.070 7.070 509 +0.17(+2.42%)
Dec 02, 2003 6.882 7.080 6.882 6.903 2,800 +0.23(+3.38%)
Dec 01, 2003 6.668 6.687 6.668 6.678 1,323 +0.05(+0.74%)
Nov 28, 2003 6.677 6.677 6.628 6.628 712 -0.05(-0.74%)
Nov 26, 2003 6.678 6.678 6.678 6.678 101 +0.06(+0.89%)
Nov 25, 2003 6.619 6.619 6.619 6.619 0 +0.00(+0.00%)
Nov 24, 2003 6.442 6.619 6.442 6.619 814 +0.27(+4.33%)
Nov 21, 2003 6.354 6.540 6.344 6.344 3,258 -0.04(-0.62%)
Nov 20, 2003 6.481 6.756 6.383 6.383 3,334 +0.00(+0.00%)
Nov 19, 2003 6.854 6.854 6.383 6.383 1,629 -0.20(-2.99%)
Nov 18, 2003 6.010 6.708 6.010 6.579 4,363 +0.57(+9.48%)
Nov 17, 2003 6.285 6.285 6.010 6.010 1,833 -0.51(-7.83%)
Nov 14, 2003 6.422 6.972 6.285 6.520 34,433 +0.07(+1.07%)
Nov 13, 2003 6.520 6.913 6.452 6.452 72,963 -0.08(-1.20%)
Nov 12, 2003 7.463 7.463 6.491 6.530 7,023 -0.82(-11.10%)
Nov 11, 2003 7.002 7.502 6.982 7.345 6,822 -0.07(-0.93%)
Nov 10, 2003 7.424 7.610 7.128 7.414 13,340 -0.07(-0.92%)
Nov 07, 2003 7.375 7.483 7.375 7.483 203 +0.12(+1.60%)
Nov 06, 2003 7.267 7.365 7.267 7.365 15,173 +0.19(+2.60%)
Nov 05, 2003 7.355 7.355 7.060 7.178 814 +0.03(+0.41%)
Nov 04, 2003 6.972 7.267 6.972 7.149 1,222 +0.13(+1.82%)
Nov 03, 2003 7.079 7.365 7.021 7.021 5,913 -0.08(-1.11%)
Oct 31, 2003 7.267 7.267 6.903 7.100 1,323 +0.00(+0.01%)
Oct 30, 2003 6.962 7.100 6.903 7.099 5,499 +0.14(+1.96%)
Oct 29, 2003 6.934 7.119 6.392 6.962 21,181 +0.24(+3.50%)
Oct 28, 2003 6.639 7.002 6.275 6.727 8,355 +0.25(+3.79%)
Oct 27, 2003 6.638 6.638 6.373 6.481 4,480 -0.18(-2.65%)
Oct 24, 2003 6.432 6.727 6.363 6.658 9,674 +0.14(+2.22%)
Oct 23, 2003 6.529 6.687 6.514 6.514 916 +0.07(+1.10%)
Oct 22, 2003 6.452 7.051 6.373 6.443 4,786 -0.34(-5.06%)
Oct 21, 2003 5.961 6.982 5.735 6.787 10,692 +0.66(+10.75%)
Oct 20, 2003 6.128 6.157 6.128 6.128 1,222 +0.01(+0.16%)
Oct 17, 2003 6.275 6.295 5.961 6.118 1,629 -0.05(-0.80%)
Oct 16, 2003 6.265 6.187 6.167 6.167 712 -0.10(-1.57%)
Oct 15, 2003 6.177 6.334 5.961 6.265 18,370 +0.18(+2.90%)
Oct 14, 2003 5.921 6.118 5.597 6.088 11,710 +0.17(+2.82%)
Oct 13, 2003 5.450 6.000 5.450 5.921 7,026 +0.42(+7.70%)
Oct 10, 2003 5.391 5.873 5.391 5.498 3,055 -0.05(-0.90%)
Oct 09, 2003 5.401 5.785 5.401 5.548 2,034 +0.13(+2.35%)
Oct 08, 2003 5.391 5.745 5.372 5.421 4,277 +0.04(+0.73%)
Oct 07, 2003 5.391 5.391 5.322 5.381 2,138 +0.03(+0.55%)
Oct 06, 2003 5.401 5.401 5.352 5.352 305 -0.22(-3.88%)
Oct 03, 2003 5.372 5.568 5.372 5.568 1,833 +0.28(+5.39%)
Oct 02, 2003 5.283 5.283 5.283 5.283 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.