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

Willis Lease Fin C (NQ: WLFC )

61.50 -3.00 (-4.65%)
Streaming Delayed Price Updated: 2:31 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 (%)
Aug 31, 2010 9.945 9.945 9.733 9.797 9,519 -0.13(-1.29%)
Aug 30, 2010 10.15 10.15 9.669 9.925 10,765 +0.02(+0.20%)
Aug 27, 2010 10.00 10.00 9.748 9.906 21,505 -0.02(-0.20%)
Aug 26, 2010 9.994 9.994 9.925 9.925 507 -0.13(-1.27%)
Aug 25, 2010 10.05 10.14 10.00 10.05 11,089 -0.09(-0.87%)
Aug 24, 2010 10.17 10.22 10.14 10.14 2,106 -0.17(-1.62%)
Aug 23, 2010 10.27 10.36 10.19 10.31 6,723 +0.01(+0.10%)
Aug 20, 2010 10.11 10.39 9.994 10.30 16,064 +0.24(+2.35%)
Aug 19, 2010 10.25 10.25 9.866 10.06 4,455 -0.23(-2.20%)
Aug 18, 2010 10.43 10.44 10.16 10.29 10,623 -0.02(-0.19%)
Aug 17, 2010 10.24 10.35 10.23 10.31 6,977 +0.09(+0.87%)
Aug 16, 2010 10.14 10.34 10.08 10.22 21,379 +0.03(+0.29%)
Aug 13, 2010 10.15 10.32 10.13 10.19 20,598 -0.07(-0.67%)
Aug 12, 2010 10.33 10.33 10.04 10.26 12,332 -0.18(-1.70%)
Aug 11, 2010 10.52 11.05 10.44 10.44 53,611 -0.15(-1.40%)
Aug 10, 2010 9.886 10.66 9.571 10.59 24,853 +0.63(+6.33%)
Aug 09, 2010 9.335 9.975 9.128 9.955 124,168 +0.55(+5.86%)
Aug 06, 2010 9.458 9.566 9.226 9.403 65,965 +0.15(+1.60%)
Aug 05, 2010 9.285 9.315 9.010 9.256 5,585 -0.10(-1.05%)
Aug 04, 2010 9.423 9.453 9.177 9.354 23,764 -0.02(-0.21%)
Aug 03, 2010 8.887 9.403 8.887 9.374 25,149 -0.12(-1.24%)
Aug 02, 2010 9.591 9.659 9.423 9.492 7,025 +0.11(+1.15%)
Jul 30, 2010 9.354 9.433 8.921 9.384 20,233 +0.04(+0.42%)
Jul 29, 2010 9.403 9.531 9.197 9.344 15,873 -0.02(-0.21%)
Jul 28, 2010 9.295 9.507 9.295 9.364 13,710 -0.02(-0.21%)
Jul 27, 2010 9.492 9.541 9.207 9.384 20,655 -0.09(-0.94%)
Jul 26, 2010 9.541 9.630 9.354 9.472 22,408 -0.22(-2.24%)
Jul 23, 2010 9.207 9.689 9.098 9.689 28,390 +0.39(+4.24%)
Jul 22, 2010 9.128 9.453 9.128 9.295 46,625 +0.11(+1.18%)
Jul 21, 2010 9.226 9.236 9.147 9.187 996 -0.10(-1.06%)
Jul 20, 2010 9.157 9.403 9.157 9.285 30,828 +0.09(+0.96%)
Jul 19, 2010 9.079 9.256 9.079 9.197 25,411 +0.06(+0.65%)
Jul 16, 2010 9.266 9.382 9.138 9.138 6,703 -0.22(-2.32%)
Jul 15, 2010 9.246 9.403 9.236 9.354 9,886 -0.05(-0.52%)
Jul 14, 2010 9.600 9.600 9.079 9.403 10,342 -0.19(-2.00%)
Jul 13, 2010 9.453 9.728 9.216 9.595 18,151 +0.22(+2.36%)
Jul 12, 2010 8.951 9.472 8.803 9.374 49,643 +0.06(+0.63%)
Jul 09, 2010 8.823 9.453 8.783 9.315 28,796 +0.35(+3.96%)
Jul 08, 2010 8.439 9.000 8.370 8.960 24,113 +0.59(+7.06%)
Jul 07, 2010 8.567 8.567 7.995 8.370 51,456 -0.17(-1.96%)
Jul 06, 2010 8.931 8.931 8.517 8.537 19,875 -0.28(-3.13%)
Jul 02, 2010 9.157 9.157 8.813 8.813 38,269 -0.34(-3.76%)
Jul 01, 2010 8.941 9.256 8.941 9.157 38,411 +0.08(+0.87%)
Jun 30, 2010 9.108 9.207 9.079 9.079 31,709 -0.04(-0.43%)
Jun 29, 2010 9.472 9.571 9.118 9.118 30,679 -1.00(-9.92%)
Jun 25, 2010 9.216 10.64 9.216 10.12 609,813 +0.95(+10.30%)
Jun 24, 2010 9.472 9.492 9.177 9.177 29,974 -0.32(-3.42%)
Jun 23, 2010 9.561 9.581 9.344 9.502 20,564 -0.02(-0.21%)
Jun 22, 2010 9.984 10.11 9.512 9.522 46,049 -0.30(-3.01%)
Jun 21, 2010 10.33 10.41 9.728 9.817 58,412 -0.48(-4.68%)
Jun 18, 2010 10.57 10.65 10.00 10.30 43,715 -0.25(-2.33%)
Jun 17, 2010 10.75 10.75 10.45 10.55 6,471 -0.12(-1.11%)
Jun 16, 2010 10.60 10.70 10.51 10.66 4,446 -0.09(-0.82%)
Jun 15, 2010 10.45 10.84 10.43 10.75 26,403 +0.39(+3.80%)
Jun 14, 2010 11.03 11.03 10.08 10.36 22,430 -0.46(-4.28%)
Jun 11, 2010 10.51 10.82 10.43 10.82 15,529 +0.23(+2.14%)
Jun 10, 2010 10.38 10.74 10.34 10.59 25,773 +0.37(+3.66%)
Jun 09, 2010 10.11 10.33 10.03 10.22 17,348 +0.34(+3.49%)
Jun 08, 2010 9.975 10.06 9.876 9.876 14,927 -0.03(-0.30%)
Jun 07, 2010 10.05 10.33 9.906 9.906 21,173 +0.01(+0.10%)
Jun 04, 2010 10.67 10.91 9.896 9.896 15,383 -0.92(-8.47%)
Jun 03, 2010 11.19 11.47 10.74 10.81 7,149 -0.39(-3.52%)
Jun 02, 2010 10.42 11.55 10.34 11.21 19,643 +0.88(+8.48%)
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.