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 (%)
Mar 31, 2005 8.500 8.500 8.220 8.480 6,891 +0.23(+2.79%)
Mar 30, 2005 8.320 8.320 8.250 8.250 1,500 +0.00(+0.00%)
Mar 29, 2005 8.250 8.250 8.250 8.250 3,100 +0.00(+0.00%)
Mar 28, 2005 8.490 8.500 8.250 8.250 5,352 +0.00(+0.00%)
Mar 24, 2005 8.400 8.670 8.250 8.250 8,400 -0.58(-6.57%)
Mar 23, 2005 8.830 8.830 8.290 8.830 1,151 +0.23(+2.67%)
Mar 22, 2005 8.430 8.600 8.400 8.600 14,195 +0.20(+2.37%)
Mar 21, 2005 8.429 8.430 8.400 8.401 1,300 +0.00(+0.00%)
Mar 18, 2005 8.101 8.430 8.101 8.401 1,885 +0.00(+0.00%)
Mar 17, 2005 8.100 8.401 8.100 8.401 6,791 +0.03(+0.37%)
Mar 16, 2005 8.360 8.370 8.350 8.370 660 -0.04(-0.48%)
Mar 15, 2005 8.420 8.430 8.260 8.410 7,470 +0.18(+2.19%)
Mar 14, 2005 8.100 8.230 8.100 8.230 1,375 -0.19(-2.26%)
Mar 11, 2005 8.420 8.420 8.420 8.420 0 +0.00(+0.00%)
Mar 10, 2005 8.420 8.420 8.420 8.420 475 +0.00(+0.00%)
Mar 09, 2005 8.400 8.420 8.400 8.420 2,650 +0.02(+0.24%)
Mar 08, 2005 8.440 8.450 8.320 8.400 6,970 -0.08(-0.94%)
Mar 07, 2005 8.480 8.480 8.480 8.480 700 +0.15(+1.80%)
Mar 04, 2005 8.061 8.330 8.061 8.330 2,075 -0.12(-1.42%)
Mar 03, 2005 8.050 8.640 8.050 8.450 4,422 +0.30(+3.67%)
Mar 02, 2005 8.410 8.470 8.010 8.151 3,750 -0.27(-3.19%)
Mar 01, 2005 8.400 8.440 8.400 8.420 537 -0.03(-0.36%)
Feb 28, 2005 8.400 8.450 8.400 8.450 8,775 +0.00(+0.00%)
Feb 25, 2005 8.820 8.820 8.450 8.450 3,241 +0.02(+0.24%)
Feb 24, 2005 8.400 8.430 8.400 8.430 8,700 +0.03(+0.36%)
Feb 23, 2005 8.300 8.630 8.270 8.400 8,618 +0.19(+2.31%)
Feb 22, 2005 8.070 8.330 8.040 8.210 10,501 -0.22(-2.61%)
Feb 18, 2005 8.410 8.430 8.410 8.430 740 +0.33(+4.07%)
Feb 17, 2005 7.810 8.150 7.810 8.100 2,545 +0.20(+2.53%)
Feb 16, 2005 8.220 8.430 7.900 7.900 3,758 -0.40(-4.82%)
Feb 15, 2005 8.200 8.300 8.200 8.300 1,700 -0.01(-0.12%)
Feb 14, 2005 8.160 8.440 8.160 8.310 7,250 +0.13(+1.59%)
Feb 11, 2005 8.230 8.310 8.180 8.180 2,719 -0.03(-0.37%)
Feb 10, 2005 8.980 8.980 8.150 8.210 2,766 -0.27(-3.17%)
Feb 09, 2005 8.479 8.479 8.479 8.479 100 -0.00(-0.01%)
Feb 08, 2005 8.480 8.480 8.480 8.480 1,300 +0.00(+0.00%)
Feb 07, 2005 8.510 8.620 8.480 8.480 10,579 -0.03(-0.35%)
Feb 04, 2005 8.980 8.980 8.500 8.510 11,520 +0.01(+0.12%)
Feb 03, 2005 8.410 8.770 8.300 8.500 31,053 +0.25(+3.03%)
Feb 02, 2005 8.000 8.710 8.000 8.250 13,397 +0.33(+4.17%)
Feb 01, 2005 8.000 8.389 7.920 7.920 25,522 -0.06(-0.75%)
Jan 31, 2005 8.260 8.260 7.950 7.980 5,832 -0.11(-1.36%)
Jan 28, 2005 8.340 8.340 8.089 8.090 3,397 +0.04(+0.50%)
Jan 27, 2005 8.180 8.180 8.020 8.050 2,050 +0.24(+3.07%)
Jan 26, 2005 8.000 8.000 7.810 7.810 5,445 -0.22(-2.74%)
Jan 25, 2005 8.229 8.229 8.000 8.030 3,250 +0.43(+5.66%)
Jan 24, 2005 8.000 8.000 7.600 7.600 11,886 -0.40(-5.00%)
Jan 21, 2005 7.919 8.000 7.799 8.000 4,107 +0.12(+1.52%)
Jan 20, 2005 7.880 7.880 7.880 7.880 1,016 +0.26(+3.41%)
Jan 19, 2005 7.700 7.700 7.490 7.620 11,475 -0.07(-0.91%)
Jan 18, 2005 7.700 7.700 7.690 7.690 400 -0.01(-0.13%)
Jan 14, 2005 7.699 7.700 7.350 7.700 6,547 +0.03(+0.39%)
Jan 13, 2005 7.670 7.670 7.670 7.670 0 +0.00(+0.00%)
Jan 12, 2005 7.670 7.670 7.670 7.670 0 +0.00(+0.00%)
Jan 11, 2005 7.670 7.670 7.670 7.670 0 +0.00(+0.00%)
Jan 10, 2005 7.350 7.700 7.310 7.670 6,918 +0.32(+4.35%)
Jan 07, 2005 7.440 7.510 7.300 7.350 3,000 -0.16(-2.08%)
Jan 06, 2005 7.600 7.600 7.500 7.506 1,874 -0.19(-2.52%)
Jan 05, 2005 7.700 7.700 7.700 7.700 898 -0.12(-1.53%)
Jan 04, 2005 7.840 7.889 7.820 7.820 1,911 -0.01(-0.19%)
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.