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, 2004 8.832 8.832 8.832 8.832 4,062 +0.00(+0.00%)
Apr 29, 2004 8.852 8.872 8.370 8.832 1,929 -0.23(-2.50%)
Apr 28, 2004 9.059 9.059 9.059 9.059 0 +0.00(+0.00%)
Apr 27, 2004 9.354 9.354 9.049 9.059 3,452 -0.20(-2.13%)
Apr 26, 2004 9.256 9.256 9.256 9.256 0 +0.00(+0.00%)
Apr 23, 2004 8.862 9.256 8.714 9.256 3,554 +0.44(+5.03%)
Apr 22, 2004 8.695 8.813 8.695 8.813 406 -0.10(-1.10%)
Apr 21, 2004 9.108 9.108 8.911 8.911 4,366 -0.25(-2.69%)
Apr 20, 2004 9.019 9.157 9.019 9.157 2,234 +0.11(+1.20%)
Apr 19, 2004 9.010 9.059 8.794 9.049 7,819 +0.04(+0.44%)
Apr 16, 2004 8.862 9.010 8.616 9.010 2,538 +0.39(+4.57%)
Apr 15, 2004 8.616 8.616 8.616 8.616 0 +0.00(+0.00%)
Apr 14, 2004 9.010 9.010 8.222 8.616 3,960 -0.06(-0.68%)
Apr 13, 2004 8.222 8.773 8.222 8.675 2,132 -0.14(-1.56%)
Apr 12, 2004 8.909 9.010 7.779 8.813 6,398 +0.05(+0.56%)
Apr 08, 2004 8.616 8.763 8.616 8.763 3,046 -0.10(-1.11%)
Apr 07, 2004 8.862 8.862 8.862 8.862 3,046 +0.00(+0.00%)
Apr 06, 2004 8.862 8.862 8.862 8.862 0 +0.00(+0.00%)
Apr 05, 2004 8.862 8.960 8.862 8.862 1,218 +0.02(+0.22%)
Apr 02, 2004 8.429 8.842 8.429 8.842 4,062 +0.03(+0.34%)
Apr 01, 2004 8.813 8.813 8.813 8.813 37,678 -0.00(-0.01%)
Mar 31, 2004 8.862 8.862 8.813 8.814 609 +0.05(+0.58%)
Mar 30, 2004 8.762 8.762 8.762 8.762 101 +0.28(+3.36%)
Mar 29, 2004 8.151 8.823 8.094 8.478 10,968 +0.40(+5.00%)
Mar 26, 2004 7.946 8.074 7.946 8.074 2,437 +0.17(+2.12%)
Mar 25, 2004 7.702 7.907 7.681 7.907 7,616 +0.03(+0.38%)
Mar 24, 2004 7.867 7.907 7.848 7.877 16,858 +0.00(+0.00%)
Mar 23, 2004 7.877 7.877 7.877 7.877 2,031 +0.00(+0.00%)
Mar 22, 2004 7.877 7.877 7.542 7.877 6,093 +0.01(+0.13%)
Mar 19, 2004 7.419 7.877 7.419 7.867 11,577 +0.40(+5.41%)
Mar 18, 2004 7.680 7.680 7.277 7.464 1,624 -0.20(-2.56%)
Mar 17, 2004 7.444 7.660 7.257 7.660 609 +0.19(+2.61%)
Mar 16, 2004 7.465 7.465 7.465 7.465 304 -0.04(-0.51%)
Mar 15, 2004 7.542 7.542 7.267 7.503 6,601 -0.07(-0.91%)
Mar 12, 2004 7.267 7.572 7.267 7.572 1,218 +0.20(+2.67%)
Mar 11, 2004 7.414 7.414 7.247 7.375 7,312 -0.06(-0.79%)
Mar 10, 2004 7.474 7.493 7.434 7.434 3,757 -0.08(-1.05%)
Mar 09, 2004 7.542 7.582 7.493 7.513 6,702 -0.02(-0.26%)
Mar 08, 2004 7.769 7.769 7.493 7.533 2,742 -0.25(-3.16%)
Mar 05, 2004 8.104 8.173 7.779 7.779 8,835 -0.39(-4.82%)
Mar 04, 2004 8.104 8.251 8.094 8.173 11,374 +0.00(+0.00%)
Mar 03, 2004 8.173 8.173 8.074 8.173 3,452 +0.00(+0.00%)
Mar 02, 2004 8.251 8.370 8.173 8.173 15,639 -0.13(-1.54%)
Mar 01, 2004 8.271 8.516 8.271 8.301 8,530 +0.03(+0.36%)
Feb 27, 2004 8.271 8.291 8.222 8.271 10,358 +0.00(+0.00%)
Feb 26, 2004 8.370 8.498 8.271 8.271 4,976 -0.14(-1.64%)
Feb 25, 2004 9.069 9.069 8.133 8.409 18,178 -0.42(-4.79%)
Feb 24, 2004 8.439 8.911 8.439 8.832 3,859 +0.00(+0.00%)
Feb 23, 2004 8.443 9.010 8.443 8.832 7,210 +0.23(+2.63%)
Feb 20, 2004 8.754 8.763 8.606 8.606 1,726 -0.03(-0.35%)
Feb 19, 2004 8.567 8.754 8.379 8.636 3,656 +0.13(+1.53%)
Feb 18, 2004 8.271 8.506 8.271 8.506 406 +0.41(+5.10%)
Feb 17, 2004 8.665 8.891 7.956 8.094 16,452 -0.32(-3.75%)
Feb 13, 2004 7.986 8.645 7.926 8.409 5,890 +0.34(+4.27%)
Feb 12, 2004 7.976 8.468 7.867 8.064 2,335 -0.02(-0.24%)
Feb 11, 2004 7.922 8.409 7.897 8.084 4,265 +0.25(+3.14%)
Feb 10, 2004 7.907 8.370 7.838 7.838 4,366 -0.07(-0.87%)
Feb 09, 2004 8.123 8.123 7.907 7.907 2,437 -0.12(-1.47%)
Feb 06, 2004 8.173 8.202 7.405 8.025 10,257 -0.32(-3.78%)
Feb 05, 2004 7.926 8.340 7.926 8.340 3,960 +0.29(+3.55%)
Feb 04, 2004 8.251 8.399 7.641 8.055 10,460 -0.21(-2.50%)
Feb 03, 2004 7.720 8.320 7.562 8.261 2,843 +0.41(+5.27%)
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.