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

Willis Lease Fin C (NQ: WLFC )

64.17 -0.19 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Sep 30, 2002 3.900 3.900 3.500 3.900 4,800 -0.01(-0.26%)
Sep 27, 2002 3.812 3.910 3.812 3.910 3,500 -0.07(-1.76%)
Sep 26, 2002 3.977 3.990 3.950 3.980 4,500 +0.05(+1.27%)
Sep 25, 2002 3.670 3.930 3.670 3.930 1,700 -0.06(-1.50%)
Sep 24, 2002 3.951 3.990 3.790 3.990 1,300 -0.06(-1.48%)
Sep 23, 2002 4.050 4.050 4.050 4.050 0 +0.00(+0.00%)
Sep 20, 2002 3.920 4.050 3.920 4.050 6,100 +0.00(+0.00%)
Sep 19, 2002 3.990 4.050 3.990 4.050 3,000 +0.05(+1.25%)
Sep 18, 2002 3.871 4.000 3.870 4.000 1,600 +0.07(+1.81%)
Sep 17, 2002 3.850 3.979 3.760 3.929 3,600 +0.08(+2.05%)
Sep 16, 2002 3.800 3.850 3.800 3.850 300 +0.05(+1.32%)
Sep 13, 2002 3.655 3.800 3.600 3.800 3,200 +0.18(+4.94%)
Sep 12, 2002 3.500 3.730 3.500 3.621 2,900 +0.12(+3.46%)
Sep 11, 2002 3.500 3.500 3.500 3.500 10,000 +0.00(+0.00%)
Sep 10, 2002 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Sep 09, 2002 3.500 3.500 3.500 3.500 300 +0.00(+0.00%)
Sep 06, 2002 3.500 3.610 3.500 3.500 11,700 -0.12(-3.31%)
Sep 05, 2002 3.670 3.670 3.620 3.620 7,700 -0.07(-1.90%)
Sep 04, 2002 3.680 3.690 3.680 3.690 8,200 +0.04(+1.10%)
Sep 03, 2002 3.580 3.650 3.580 3.650 1,500 +0.00(+0.00%)
Aug 30, 2002 3.550 3.650 3.550 3.650 800 -0.06(-1.62%)
Aug 29, 2002 3.550 3.710 3.550 3.710 26,900 +0.15(+4.24%)
Aug 28, 2002 3.559 3.559 3.559 3.559 200 -0.19(-5.09%)
Aug 27, 2002 3.390 3.751 3.390 3.750 6,500 +0.15(+4.17%)
Aug 26, 2002 3.700 3.750 3.400 3.600 18,200 -0.30(-7.69%)
Aug 23, 2002 3.650 3.900 3.550 3.900 16,900 +0.05(+1.30%)
Aug 22, 2002 3.850 3.850 3.850 3.850 100 +0.00(+0.00%)
Aug 21, 2002 4.000 4.050 3.849 3.850 13,550 -0.15(-3.75%)
Aug 20, 2002 3.600 4.030 3.550 4.000 171,400 +0.36(+9.89%)
Aug 16, 2002 3.760 3.760 3.400 3.640 17,100 -0.16(-4.21%)
Aug 15, 2002 3.820 3.820 3.800 3.800 2,200 -0.05(-1.30%)
Aug 14, 2002 3.850 3.850 3.850 3.850 2,000 -0.15(-3.75%)
Aug 13, 2002 4.000 4.000 4.000 4.000 4,300 +0.00(+0.00%)
Aug 12, 2002 3.985 4.000 3.985 4.000 700 -0.16(-3.85%)
Aug 07, 2002 4.129 4.250 4.100 4.160 26,000 -0.09(-2.12%)
Aug 06, 2002 4.250 4.250 4.060 4.250 6,300 +0.19(+4.68%)
Aug 05, 2002 4.300 4.300 4.020 4.060 10,900 -0.24(-5.58%)
Aug 02, 2002 4.400 4.400 4.201 4.300 8,600 -0.10(-2.27%)
Aug 01, 2002 4.550 4.550 4.400 4.400 5,400 -0.20(-4.35%)
Jul 31, 2002 4.890 4.900 4.600 4.600 1,000 -0.28(-5.72%)
Jul 30, 2002 4.610 4.879 4.610 4.879 700 -0.01(-0.22%)
Jul 29, 2002 4.885 4.890 4.885 4.890 20,000 +0.49(+11.14%)
Jul 26, 2002 4.400 4.400 4.380 4.400 22,400 +0.05(+1.15%)
Jul 25, 2002 4.330 4.351 4.330 4.350 3,400 +0.00(+0.00%)
Jul 24, 2002 4.550 4.640 4.100 4.350 8,500 -0.25(-5.43%)
Jul 23, 2002 4.699 4.700 4.600 4.600 5,400 -0.44(-8.73%)
Jul 22, 2002 5.130 5.250 4.700 5.040 1,290,000 -0.21(-4.00%)
Jul 19, 2002 5.250 5.250 5.250 5.250 1,200 -0.24(-4.37%)
Jul 17, 2002 5.050 5.490 5.050 5.490 1,300 +0.64(+13.20%)
Jul 12, 2002 4.790 4.850 4.790 4.850 4,700 +0.05(+1.04%)
Jul 11, 2002 4.800 4.800 4.800 4.800 2,700 +0.19(+4.12%)
Jul 10, 2002 4.610 4.610 4.610 4.610 0 +0.00(+0.00%)
Jul 09, 2002 4.700 4.700 4.610 4.610 3,500 -0.09(-1.91%)
Jul 08, 2002 4.625 4.700 4.625 4.700 4,100 +0.08(+1.62%)
Jul 05, 2002 4.600 4.677 4.595 4.625 13,300 +0.12(+2.78%)
Jul 04, 2002 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Jul 03, 2002 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Jul 02, 2002 4.600 4.600 4.500 4.500 7,300 -0.20(-4.26%)
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.