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

Willis Lease Fin C (NQ: WLFC )

62.01 -2.49 (-3.86%)
Streaming Delayed Price Updated: 4:00 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 (%)
Dec 30, 2005 7.966 8.291 7.887 8.025 4,377 +0.41(+5.43%)
Dec 29, 2005 7.198 7.611 7.198 7.611 1,664 +0.18(+2.38%)
Dec 28, 2005 7.385 7.434 7.385 7.434 2,234 -0.11(-1.44%)
Dec 27, 2005 7.631 7.631 7.542 7.542 4,671 -0.09(-1.16%)
Dec 23, 2005 7.631 7.631 7.631 7.631 1,929 +0.00(+0.00%)
Dec 22, 2005 7.749 7.877 7.631 7.631 6,171 -0.25(-3.12%)
Dec 21, 2005 7.877 7.901 7.877 7.877 2,692 -0.30(-3.61%)
Dec 20, 2005 8.173 8.173 8.173 8.173 0 +0.00(+0.00%)
Dec 19, 2005 8.173 8.173 8.173 8.173 0 +0.00(+0.00%)
Dec 16, 2005 8.173 8.173 8.173 8.173 0 +0.00(+0.00%)
Dec 15, 2005 8.173 8.173 8.173 8.173 0 +0.00(+0.00%)
Dec 14, 2005 8.173 8.173 8.173 8.173 0 +0.00(+0.00%)
Dec 13, 2005 8.183 8.183 8.173 8.173 5,839 -0.10(-1.19%)
Dec 12, 2005 8.271 8.272 8.271 8.271 5,077 -0.05(-0.59%)
Dec 09, 2005 8.320 8.320 8.320 8.320 406 +0.00(+0.00%)
Dec 08, 2005 8.320 8.320 8.320 8.320 609 +0.05(+0.60%)
Dec 07, 2005 8.271 8.271 8.271 8.271 4,062 -0.10(-1.18%)
Dec 06, 2005 8.370 8.370 8.301 8.370 3,387 +0.00(+0.00%)
Dec 05, 2005 8.517 8.517 8.370 8.370 2,261 +0.00(+0.00%)
Dec 02, 2005 8.471 8.517 8.370 8.370 2,332 -0.67(-7.41%)
Dec 01, 2005 9.039 9.039 9.039 9.039 0 +0.00(+0.00%)
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%)
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.