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 (%)
Apr 30, 2003 5.120 5.120 5.120 5.120 304 -0.06(-1.14%)
Apr 29, 2003 5.130 5.179 5.120 5.179 9,952 +0.05(+0.96%)
Apr 28, 2003 5.199 5.199 5.130 5.130 1,929 -0.04(-0.76%)
Apr 25, 2003 5.179 5.179 5.169 5.169 1,624 +0.05(+0.96%)
Apr 24, 2003 5.130 5.179 5.120 5.120 5,484 -0.01(-0.19%)
Apr 23, 2003 5.120 5.130 5.120 5.130 54,841 -0.09(-1.70%)
Apr 22, 2003 5.219 5.219 5.219 5.219 101 +0.00(+0.00%)
Apr 21, 2003 5.219 5.219 5.219 5.219 101 +0.07(+1.34%)
Apr 17, 2003 5.150 5.150 5.150 5.150 101 +0.00(+0.00%)
Apr 16, 2003 5.150 5.150 5.150 5.150 304 -0.07(-1.32%)
Apr 15, 2003 5.219 5.219 5.219 5.219 2,031 +0.00(+0.00%)
Apr 14, 2003 5.179 5.219 5.179 5.219 203 +0.20(+3.92%)
Apr 11, 2003 5.219 5.219 5.022 5.022 304 -0.07(-1.33%)
Apr 10, 2003 4.825 5.090 4.795 5.090 8,530 +0.32(+6.78%)
Apr 09, 2003 5.160 5.318 4.766 4.767 12,288 -0.36(-7.08%)
Apr 08, 2003 5.229 5.229 5.130 5.130 812 -0.10(-1.88%)
Apr 07, 2003 5.563 5.613 5.229 5.229 14,116 -0.32(-5.85%)
Apr 04, 2003 5.514 5.583 5.514 5.553 27,217 +0.04(+0.71%)
Apr 03, 2003 5.465 5.514 5.465 5.514 14,929 +0.04(+0.72%)
Apr 02, 2003 5.416 5.514 5.416 5.475 6,601 +0.03(+0.54%)
Apr 01, 2003 5.662 5.662 5.376 5.445 2,538 -0.14(-2.47%)
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%)
Jan 02, 2003 4.923 4.923 4.923 4.923 15,538 -0.05(-0.99%)
Dec 31, 2002 4.973 4.973 4.923 4.973 1,726 +0.14(+2.85%)
Dec 30, 2002 4.835 4.835 4.825 4.835 3,148 +0.01(+0.20%)
Dec 27, 2002 4.579 4.923 4.529 4.825 9,241 +0.21(+4.48%)
Dec 26, 2002 4.677 4.677 4.598 4.618 8,733 +0.14(+3.05%)
Dec 24, 2002 4.491 4.491 4.481 4.481 609 -0.49(-9.86%)
Dec 23, 2002 4.972 4.972 4.972 4.972 0 +0.00(+0.00%)
Dec 20, 2002 4.480 4.972 4.480 4.972 1,523 +0.50(+11.21%)
Dec 19, 2002 4.470 4.470 4.470 4.470 0 +0.00(+0.00%)
Dec 18, 2002 4.470 4.470 4.470 4.470 0 +0.00(+0.00%)
Dec 17, 2002 4.874 4.874 4.441 4.470 5,585 -0.45(-9.20%)
Dec 16, 2002 4.982 5.189 4.982 4.923 7,109 +0.05(+1.01%)
Dec 13, 2002 5.366 5.366 4.825 4.874 10,968 -0.61(-11.13%)
Dec 12, 2002 5.485 5.485 5.485 5.485 1,015 -0.00(-0.09%)
Dec 11, 2002 5.489 5.489 5.489 5.489 609 +0.02(+0.45%)
Dec 10, 2002 5.435 5.494 5.435 5.465 1,117 +0.03(+0.53%)
Dec 09, 2002 5.426 5.436 5.426 5.436 4,366 +0.01(+0.20%)
Dec 06, 2002 5.425 5.425 5.416 5.425 2,437 -0.04(-0.72%)
Dec 05, 2002 5.504 5.613 5.416 5.465 48,036 +0.20(+3.74%)
Dec 04, 2002 5.278 5.278 5.268 5.268 1,421 -0.07(-1.29%)
Dec 03, 2002 5.337 5.337 5.337 5.337 101 +0.01(+0.18%)
Dec 02, 2002 5.662 5.770 5.268 5.327 8,530 -0.30(-5.25%)
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%)
Sep 03, 2002 3.525 3.594 3.525 3.594 1,523 +0.00(+0.00%)
Aug 30, 2002 3.496 3.594 3.496 3.594 812 -0.06(-1.62%)
Aug 29, 2002 3.496 3.653 3.496 3.653 27,319 +0.15(+4.24%)
Aug 28, 2002 3.504 3.504 3.504 3.504 203 -0.19(-5.09%)
Aug 27, 2002 3.338 3.693 3.338 3.692 6,601 +0.15(+4.17%)
Aug 26, 2002 3.643 3.692 3.348 3.545 18,483 -0.30(-7.69%)
Aug 23, 2002 3.594 3.840 3.496 3.840 17,163 +0.05(+1.30%)
Aug 22, 2002 3.791 3.791 3.791 3.791 101 +0.00(+0.00%)
Aug 21, 2002 3.939 3.988 3.790 3.791 13,761 -0.15(-3.75%)
Aug 20, 2002 3.545 3.968 3.496 3.939 174,070 +0.35(+9.89%)
Aug 16, 2002 3.702 3.702 3.348 3.584 17,366 -0.16(-4.21%)
Aug 15, 2002 3.761 3.761 3.742 3.742 2,234 -0.05(-1.30%)
Aug 14, 2002 3.791 3.791 3.791 3.791 2,031 -0.15(-3.75%)
Aug 13, 2002 3.939 3.939 3.939 3.939 4,366 +0.00(+0.00%)
Aug 12, 2002 3.924 3.939 3.924 3.939 710 -0.16(-3.85%)
Aug 07, 2002 4.066 4.185 4.037 4.096 26,405 -0.09(-2.12%)
Aug 06, 2002 4.185 4.185 3.998 4.185 6,398 +0.19(+4.68%)
Aug 05, 2002 4.234 4.234 3.958 3.998 11,069 -0.24(-5.58%)
Aug 02, 2002 4.332 4.332 4.136 4.234 8,733 -0.10(-2.27%)
Aug 01, 2002 4.480 4.480 4.332 4.332 5,484 -0.20(-4.35%)
Jul 31, 2002 4.815 4.825 4.529 4.529 1,015 -0.27(-5.72%)
Jul 30, 2002 4.539 4.804 4.539 4.804 710 -0.01(-0.22%)
Jul 29, 2002 4.810 4.815 4.810 4.815 20,311 +0.48(+11.14%)
Jul 26, 2002 4.332 4.332 4.313 4.332 22,749 +0.05(+1.15%)
Jul 25, 2002 4.264 4.284 4.264 4.283 3,452 +0.00(+0.00%)
Jul 24, 2002 4.480 4.569 4.037 4.283 8,632 -0.25(-5.43%)
Jul 23, 2002 4.627 4.628 4.529 4.529 5,484 -0.43(-8.73%)
Jul 22, 2002 5.051 5.169 4.628 4.963 1,310,099 -0.21(-4.00%)
Jul 19, 2002 5.169 5.169 5.169 5.169 1,218 -0.24(-4.37%)
Jul 17, 2002 4.973 5.406 4.973 5.406 1,320 +0.63(+13.20%)
Jul 12, 2002 4.717 4.776 4.717 4.776 4,773 +0.05(+1.04%)
Jul 11, 2002 4.726 4.726 4.726 4.726 2,742 +0.19(+4.12%)
Jul 10, 2002 4.539 4.539 4.539 4.539 0 +0.00(+0.00%)
Jul 09, 2002 4.628 4.628 4.539 4.539 3,554 -0.09(-1.91%)
Jul 08, 2002 4.554 4.628 4.554 4.628 4,163 +0.07(+1.62%)
Jul 05, 2002 4.529 4.605 4.524 4.554 13,507 +0.12(+2.78%)
Jul 04, 2002 4.431 4.431 4.431 4.431 0 +0.00(+0.00%)
Jul 03, 2002 4.431 4.431 4.431 4.431 0 +0.00(+0.00%)
Jul 02, 2002 4.529 4.529 4.431 4.431 7,413 -0.20(-4.26%)
Jul 01, 2002 4.529 4.766 4.529 4.628 26,100 -0.14(-2.84%)
Jun 28, 2002 4.766 4.766 4.529 4.763 3,249 +0.17(+3.81%)
Jun 27, 2002 4.529 4.589 4.529 4.589 2,335 +0.06(+1.30%)
Jun 26, 2002 4.628 4.687 4.529 4.529 34,732 -0.20(-4.17%)
Jun 25, 2002 4.726 4.726 4.726 4.726 0 +0.10(+2.13%)
Jun 21, 2002 4.776 4.785 4.580 4.628 6,195 -0.05(-1.05%)
Jun 20, 2002 4.776 4.776 4.677 4.677 10,765 +0.05(+1.06%)
Jun 19, 2002 4.726 4.913 4.529 4.628 15,436 -0.15(-3.09%)
Jun 18, 2002 5.032 5.120 4.332 4.776 13,100 -0.26(-5.09%)
Jun 17, 2002 4.973 5.032 4.923 5.032 9,140 +0.01(+0.21%)
Jun 14, 2002 5.110 5.120 5.002 5.021 2,742 -0.19(-3.59%)
Jun 12, 2002 5.256 5.268 5.051 5.208 20,006 -0.05(-0.91%)
Jun 11, 2002 5.248 5.256 4.431 5.256 3,452 -0.00(-0.04%)
Jun 10, 2002 5.022 5.258 4.973 5.258 13,304 +0.33(+6.80%)
Jun 07, 2002 5.061 5.071 4.805 4.923 10,460 +0.00(+0.00%)
Jun 06, 2002 4.776 5.071 4.776 4.923 5,382 +0.10(+2.04%)
Jun 05, 2002 4.667 4.825 4.667 4.825 507 +0.30(+6.52%)
May 31, 2002 4.520 4.628 4.520 4.529 4,062 +0.20(+4.55%)
May 28, 2002 4.401 4.382 4.332 4.332 16,046 -0.07(-1.57%)
May 27, 2002 4.401 4.401 4.401 4.401 0 +0.00(+0.00%)
May 24, 2002 4.401 4.401 4.401 4.401 0 +0.00(+0.00%)
May 23, 2002 4.431 4.529 4.332 4.401 38,084 -0.03(-0.67%)
May 22, 2002 4.342 4.628 4.234 4.431 23,256 +0.10(+2.27%)
May 21, 2002 4.331 4.332 4.283 4.332 10,460 +0.15(+3.53%)
May 20, 2002 4.283 4.283 4.185 4.185 2,132 -0.24(-5.35%)
May 17, 2002 4.421 4.421 4.421 4.421 1,015 -0.01(-0.22%)
May 16, 2002 4.628 4.756 4.431 4.431 5,077 -0.20(-4.26%)
May 15, 2002 4.520 4.666 4.520 4.628 4,671 +0.10(+2.17%)
May 14, 2002 4.648 4.667 4.529 4.529 13,100 -0.04(-0.86%)
May 13, 2002 4.303 4.569 4.293 4.569 1,523 +0.14(+3.11%)
May 10, 2002 4.431 4.431 4.431 4.431 507 +0.00(+0.00%)
May 09, 2002 4.332 4.431 4.332 4.431 3,046 -0.18(-3.85%)
May 08, 2002 4.283 4.608 4.283 4.608 5,890 +0.41(+9.86%)
May 07, 2002 4.382 4.382 4.185 4.195 15,233 -0.19(-4.27%)
May 06, 2002 4.431 4.431 4.185 4.382 10,765 -0.05(-1.11%)
May 03, 2002 4.460 4.460 4.431 4.431 7,819 -0.05(-1.10%)
May 02, 2002 4.598 4.598 4.480 4.480 5,991 -0.13(-2.78%)
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.