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

Willis Lease Fin C (NQ: WLFC )

65.86 +1.69 (+2.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2002 5.050 5.050 5.000 5.050 1,700 +0.14(+2.85%)
Dec 30, 2002 4.910 4.910 4.900 4.910 3,100 +0.01(+0.20%)
Dec 27, 2002 4.650 5.000 4.600 4.900 9,100 +0.21(+4.48%)
Dec 26, 2002 4.750 4.750 4.670 4.690 8,600 +0.14(+3.05%)
Dec 24, 2002 4.561 4.561 4.551 4.551 600 -0.50(-9.86%)
Dec 23, 2002 5.049 5.049 5.049 5.049 0 +0.00(+0.00%)
Dec 20, 2002 4.550 5.049 4.550 5.049 1,500 +0.51(+11.21%)
Dec 19, 2002 4.540 4.540 4.540 4.540 0 +0.00(+0.00%)
Dec 18, 2002 4.540 4.540 4.540 4.540 0 +0.00(+0.00%)
Dec 17, 2002 4.950 4.950 4.510 4.540 5,500 -0.46(-9.20%)
Dec 16, 2002 5.060 5.270 5.060 5.000 7,000 +0.05(+1.01%)
Dec 13, 2002 5.450 5.450 4.900 4.950 10,800 -0.62(-11.13%)
Dec 12, 2002 5.570 5.570 5.570 5.570 1,000 -0.00(-0.09%)
Dec 11, 2002 5.575 5.575 5.575 5.575 600 +0.03(+0.45%)
Dec 10, 2002 5.520 5.580 5.520 5.550 1,100 +0.03(+0.53%)
Dec 09, 2002 5.511 5.521 5.511 5.521 4,300 +0.01(+0.20%)
Dec 06, 2002 5.510 5.510 5.500 5.510 2,400 -0.04(-0.72%)
Dec 05, 2002 5.590 5.700 5.500 5.550 47,300 +0.20(+3.74%)
Dec 04, 2002 5.360 5.360 5.350 5.350 1,400 -0.07(-1.29%)
Dec 03, 2002 5.420 5.420 5.420 5.420 100 +0.01(+0.18%)
Dec 02, 2002 5.750 5.860 5.350 5.410 8,400 -0.30(-5.25%)
Nov 27, 2002 5.710 5.710 5.710 5.710 100 +0.01(+0.18%)
Nov 26, 2002 5.900 5.900 5.700 5.700 2,800 -0.40(-6.56%)
Nov 25, 2002 6.150 6.150 5.920 6.100 3,500 -0.03(-0.49%)
Nov 22, 2002 5.980 6.150 5.950 6.130 28,100 +0.10(+1.66%)
Nov 21, 2002 6.100 6.100 5.710 6.030 14,700 +0.03(+0.50%)
Nov 20, 2002 5.900 6.060 5.740 6.000 31,700 +0.15(+2.56%)
Nov 19, 2002 5.890 5.990 5.600 5.850 32,700 +0.05(+0.86%)
Nov 18, 2002 5.590 5.860 5.549 5.800 19,800 +0.20(+3.57%)
Nov 15, 2002 4.990 5.600 4.760 5.600 20,100 +0.63(+12.68%)
Nov 14, 2002 5.090 5.100 4.500 4.970 13,700 +0.47(+10.44%)
Nov 13, 2002 4.580 4.580 4.401 4.500 2,600 +0.12(+2.74%)
Nov 12, 2002 4.540 4.580 4.380 4.380 2,900 -0.02(-0.45%)
Nov 11, 2002 4.160 4.520 4.150 4.400 11,900 +0.00(+0.00%)
Nov 08, 2002 3.960 4.400 3.960 4.400 27,200 +0.40(+10.00%)
Nov 07, 2002 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Nov 06, 2002 3.941 4.000 3.941 4.000 5,000 +0.07(+1.78%)
Nov 05, 2002 3.950 3.950 3.930 3.930 900 -0.14(-3.42%)
Nov 04, 2002 3.940 4.070 3.940 4.069 1,300 +0.08(+1.98%)
Nov 01, 2002 4.101 4.101 3.990 3.990 3,000 -0.24(-5.67%)
Oct 31, 2002 4.000 4.560 3.950 4.230 17,000 +0.10(+2.42%)
Oct 30, 2002 4.060 4.130 4.060 4.130 26,000 +0.07(+1.72%)
Oct 29, 2002 3.810 4.060 3.800 4.060 1,172 +0.08(+2.01%)
Oct 28, 2002 3.920 3.980 3.920 3.980 700 +0.07(+1.79%)
Oct 25, 2002 3.860 4.100 3.850 3.910 1,900 +0.09(+2.36%)
Oct 24, 2002 4.000 4.000 3.820 3.820 11,000 -0.08(-2.05%)
Oct 23, 2002 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Oct 22, 2002 3.810 3.900 3.810 3.900 7,000 -0.10(-2.50%)
Oct 21, 2002 3.900 4.000 3.900 4.000 1,600 +0.10(+2.56%)
Oct 18, 2002 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Oct 17, 2002 3.750 3.900 3.650 3.900 33,800 +0.16(+4.28%)
Oct 16, 2002 3.600 3.840 3.600 3.740 500 +0.15(+4.21%)
Oct 15, 2002 3.589 3.589 3.589 3.589 300 -0.00(-0.03%)
Oct 14, 2002 3.351 3.590 3.351 3.590 12,400 +0.04(+1.13%)
Oct 11, 2002 3.260 3.550 3.260 3.550 7,300 +0.24(+7.25%)
Oct 10, 2002 3.800 3.800 3.310 3.310 8,700 +0.06(+1.85%)
Oct 09, 2002 3.390 3.900 3.250 3.250 1,100 -0.05(-1.52%)
Oct 08, 2002 3.511 3.511 3.250 3.300 26,200 -0.40(-10.81%)
Oct 07, 2002 3.750 3.750 3.180 3.700 4,100 -0.24(-6.09%)
Oct 04, 2002 3.930 3.940 3.780 3.940 400 -0.01(-0.25%)
Oct 03, 2002 3.940 3.950 3.940 3.950 3,000 +0.01(+0.25%)
Oct 02, 2002 3.940 3.940 3.940 3.940 900 +0.05(+1.29%)
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.