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

Willis Lease Fin C (NQ: WLFC )

65.00 +0.83 (+1.29%)
Streaming Delayed Price Updated: 12:04 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 29, 2006 10.35 10.35 10.32 10.32 5,002 -0.05(-0.48%)
Dec 28, 2006 10.41 10.41 10.26 10.37 874 +0.07(+0.68%)
Dec 27, 2006 10.30 10.30 10.30 10.30 605 -0.06(-0.58%)
Dec 26, 2006 10.47 10.47 10.16 10.36 3,411 -0.01(-0.10%)
Dec 22, 2006 10.21 10.37 10.12 10.37 1,950 +0.25(+2.47%)
Dec 21, 2006 10.26 10.26 10.12 10.12 1,367 -0.13(-1.27%)
Dec 20, 2006 10.22 10.26 10.18 10.25 40,937 +0.00(+0.00%)
Dec 19, 2006 10.24 10.26 10.18 10.25 5,600 +0.00(+0.00%)
Dec 18, 2006 10.20 10.25 9.800 10.25 47,138 +0.14(+1.38%)
Dec 15, 2006 9.965 10.35 9.965 10.11 3,840 +0.30(+3.06%)
Dec 14, 2006 9.750 9.820 9.750 9.810 19,338 +0.06(+0.62%)
Dec 13, 2006 9.750 9.850 9.650 9.750 18,843 +0.00(+0.00%)
Dec 12, 2006 9.920 9.920 9.660 9.750 15,101 -0.03(-0.31%)
Dec 11, 2006 9.760 9.800 9.700 9.780 19,657 +0.00(+0.00%)
Dec 08, 2006 10.00 10.08 9.750 9.780 5,382 -0.40(-3.93%)
Dec 07, 2006 10.16 10.18 9.900 10.18 1,803 +0.18(+1.80%)
Dec 06, 2006 10.05 10.05 9.990 10.00 1,750 -0.05(-0.50%)
Dec 05, 2006 9.850 10.05 9.850 10.05 600 +0.30(+3.08%)
Dec 04, 2006 9.800 10.04 9.750 9.750 16,667 -0.12(-1.22%)
Dec 01, 2006 10.13 10.13 9.850 9.870 11,928 -0.13(-1.30%)
Nov 30, 2006 9.985 10.00 9.910 10.00 1,100 +0.22(+2.25%)
Nov 29, 2006 10.00 10.00 9.780 9.780 3,850 -0.12(-1.21%)
Nov 28, 2006 10.00 10.00 9.830 9.900 4,911 -0.09(-0.90%)
Nov 27, 2006 10.17 10.17 9.990 9.990 4,150 -0.05(-0.50%)
Nov 24, 2006 10.08 10.14 10.00 10.04 16,400 +0.21(+2.14%)
Nov 22, 2006 9.910 10.00 9.830 9.830 1,796 -0.07(-0.72%)
Nov 21, 2006 10.16 10.16 9.900 9.901 18,546 -0.10(-0.99%)
Nov 20, 2006 9.900 10.00 9.900 10.00 11,460 +0.05(+0.50%)
Nov 17, 2006 9.860 10.20 9.750 9.950 3,470 +0.20(+2.05%)
Nov 16, 2006 9.610 9.770 9.560 9.750 4,255 +0.25(+2.63%)
Nov 15, 2006 9.340 9.500 9.340 9.500 1,125 +0.25(+2.70%)
Nov 14, 2006 9.250 9.250 9.250 9.250 300 -0.40(-4.15%)
Nov 13, 2006 9.430 9.710 9.400 9.650 8,320 +0.20(+2.12%)
Nov 10, 2006 9.300 9.450 9.250 9.450 2,904 -0.10(-1.05%)
Nov 09, 2006 9.900 9.900 9.500 9.550 2,400 -0.25(-2.55%)
Nov 08, 2006 10.00 10.00 9.710 9.800 2,600 -0.20(-2.00%)
Nov 07, 2006 10.25 10.25 10.00 10.00 1,960 -0.30(-2.95%)
Nov 06, 2006 10.28 10.30 10.28 10.30 700 -0.37(-3.43%)
Nov 03, 2006 10.83 10.90 10.65 10.67 3,937 -0.26(-2.38%)
Nov 02, 2006 10.31 10.93 10.25 10.93 1,390 +0.70(+6.84%)
Nov 01, 2006 10.62 10.65 10.14 10.23 5,702 -0.48(-4.48%)
Oct 31, 2006 10.05 10.81 10.05 10.71 1,505 +0.71(+7.10%)
Oct 30, 2006 9.990 10.00 9.990 10.00 1,400 +0.18(+1.83%)
Oct 27, 2006 9.680 9.850 9.680 9.820 6,409 -0.04(-0.41%)
Oct 26, 2006 9.950 10.00 9.630 9.860 26,420 -0.09(-0.90%)
Oct 25, 2006 9.963 9.963 9.950 9.950 920 +0.00(+0.00%)
Oct 24, 2006 9.950 10.000 9.950 9.950 14,900 +0.00(+0.00%)
Oct 23, 2006 10.62 10.62 9.500 9.950 14,600 -0.05(-0.50%)
Oct 20, 2006 10.00 10.24 10.00 10.00 16,773 +0.00(+0.00%)
Oct 19, 2006 10.00 10.00 10.00 10.00 5,100 +0.00(+0.00%)
Oct 18, 2006 10.04 10.05 10.00 10.00 2,605 +0.05(+0.50%)
Oct 17, 2006 10.00 10.03 9.950 9.950 5,256 +0.10(+1.02%)
Oct 16, 2006 10.02 10.02 9.850 9.850 6,242 +0.03(+0.31%)
Oct 13, 2006 10.00 10.08 9.700 9.820 4,558 -0.09(-0.91%)
Oct 12, 2006 9.900 9.940 9.650 9.910 31,633 +0.21(+2.16%)
Oct 11, 2006 9.750 9.750 9.520 9.700 4,826 +0.30(+3.19%)
Oct 10, 2006 9.350 9.500 9.250 9.400 16,067 +0.06(+0.64%)
Oct 09, 2006 9.310 9.460 9.240 9.340 6,091 +0.04(+0.43%)
Oct 06, 2006 9.240 9.300 9.200 9.300 46,116 +0.06(+0.65%)
Oct 05, 2006 9.240 9.240 9.240 9.240 100 +0.09(+0.98%)
Oct 04, 2006 9.160 9.240 9.150 9.150 1,850 -0.10(-1.08%)
Oct 03, 2006 9.250 9.250 9.228 9.250 22,900 +0.15(+1.65%)
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.