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 (%)
Mar 31, 2003 5.613 5.622 5.583 5.583 6,398 -0.05(-0.89%)
Mar 28, 2003 5.544 5.662 5.544 5.633 8,530 +0.09(+1.61%)
Mar 27, 2003 5.544 5.563 5.485 5.544 11,272 -0.11(-1.92%)
Mar 26, 2003 5.327 5.770 5.327 5.652 12,491 +0.26(+4.92%)
Mar 25, 2003 5.169 5.534 5.120 5.387 34,428 +0.17(+3.23%)
Mar 24, 2003 5.169 5.219 5.071 5.219 13,608 -0.02(-0.38%)
Mar 21, 2003 5.071 5.268 5.071 5.238 16,046 +0.17(+3.30%)
Mar 20, 2003 5.209 5.317 5.071 5.071 6,804 -0.19(-3.65%)
Mar 19, 2003 5.455 5.455 4.992 5.263 49,458 -0.21(-3.87%)
Mar 18, 2003 5.357 5.603 5.229 5.475 9,444 +0.11(+2.02%)
Mar 17, 2003 5.120 5.485 5.120 5.366 20,717 +0.25(+4.81%)
Mar 14, 2003 5.120 5.337 4.963 5.120 12,491 -0.01(-0.19%)
Mar 13, 2003 5.012 5.160 5.012 5.130 3,554 +0.08(+1.56%)
Mar 12, 2003 4.973 5.327 4.973 5.051 32,803 -0.21(-3.93%)
Mar 11, 2003 5.130 5.258 5.071 5.258 18,585 +0.27(+5.33%)
Mar 10, 2003 4.992 4.992 4.992 4.992 1,218 -0.14(-2.69%)
Mar 07, 2003 5.120 5.130 5.120 5.130 203 +0.11(+2.16%)
Mar 06, 2003 5.101 5.101 5.022 5.022 406 -0.06(-1.16%)
Mar 05, 2003 5.002 5.081 4.982 5.081 6,398 +0.03(+0.58%)
Mar 04, 2003 5.032 5.051 5.032 5.051 914 +0.12(+2.37%)
Mar 03, 2003 4.933 4.934 4.933 4.934 1,015 -0.06(-1.16%)
Feb 28, 2003 4.992 4.992 4.992 4.992 0 +0.00(+0.00%)
Feb 27, 2003 4.992 4.992 4.992 4.992 9,038 +0.10(+2.01%)
Feb 26, 2003 4.618 5.071 4.332 4.894 12,491 +0.37(+8.07%)
Feb 25, 2003 4.579 4.579 4.528 4.528 4,671 -0.04(-0.88%)
Feb 24, 2003 4.529 4.569 4.529 4.569 507 +0.07(+1.53%)
Feb 21, 2003 4.332 4.500 4.332 4.500 2,335 +0.16(+3.63%)
Feb 20, 2003 4.411 4.411 4.342 4.342 812 -0.05(-1.12%)
Feb 19, 2003 4.667 4.667 4.392 4.392 9,140 -0.26(-5.51%)
Feb 18, 2003 4.470 4.736 4.470 4.648 4,062 +0.22(+4.89%)
Feb 14, 2003 4.401 4.431 4.372 4.431 2,031 +0.05(+1.12%)
Feb 13, 2003 4.431 4.431 4.382 4.382 3,046 +0.04(+0.91%)
Feb 12, 2003 4.136 4.529 4.136 4.342 7,921 +0.17(+4.03%)
Feb 11, 2003 4.589 4.589 3.939 4.174 15,233 -0.45(-9.81%)
Feb 10, 2003 4.904 5.101 4.628 4.628 5,687 -0.28(-5.62%)
Feb 07, 2003 4.776 5.110 4.756 4.904 16,858 +0.12(+2.45%)
Feb 06, 2003 5.071 5.071 4.736 4.786 38,896 -0.25(-4.87%)
Feb 05, 2003 4.746 5.032 4.746 5.032 2,843 +0.35(+7.58%)
Feb 04, 2003 4.835 4.835 4.677 4.677 9,241 -0.06(-1.29%)
Feb 03, 2003 4.677 5.002 4.677 4.738 5,788 -0.24(-4.88%)
Jan 31, 2003 5.421 5.425 4.923 4.981 35,037 -0.43(-8.02%)
Jan 30, 2003 5.416 5.425 5.416 5.416 14,107 +0.00(+0.00%)
Jan 29, 2003 5.435 5.445 5.416 5.416 7,616 -0.03(-0.54%)
Jan 28, 2003 5.435 5.445 5.416 5.445 5,585 +0.03(+0.55%)
Jan 27, 2003 5.416 5.416 5.416 5.416 812 +0.00(+0.00%)
Jan 24, 2003 5.435 5.435 5.416 5.416 24,069 +0.00(+0.00%)
Jan 23, 2003 5.416 5.416 5.416 5.416 0 +0.00(+0.00%)
Jan 22, 2003 5.416 5.416 5.416 5.416 0 +0.00(+0.00%)
Jan 21, 2003 5.425 5.425 5.416 5.416 3,351 -0.14(-2.48%)
Jan 17, 2003 5.416 5.662 5.416 5.553 5,077 +0.14(+2.55%)
Jan 16, 2003 5.416 5.672 5.416 5.416 9,749 -0.21(-3.68%)
Jan 15, 2003 5.416 5.662 5.297 5.622 22,241 +0.11(+1.96%)
Jan 14, 2003 5.288 5.514 5.288 5.514 812 +0.25(+4.67%)
Jan 13, 2003 5.268 5.268 5.268 5.268 0 +0.00(+0.00%)
Jan 10, 2003 5.268 5.268 5.179 5.268 3,960 +0.02(+0.38%)
Jan 09, 2003 4.854 5.248 4.854 5.248 4,366 +0.32(+6.60%)
Jan 08, 2003 4.913 4.923 4.913 4.923 1,117 +0.05(+1.03%)
Jan 07, 2003 4.874 4.923 4.688 4.873 55,349 -0.01(-0.22%)
Jan 03, 2003 4.923 4.933 4.884 4.884 1,523 -0.04(-0.80%)
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.