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

Willis Lease Fin C (NQ: WLFC )

48.83 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 29, 2005 8.501 8.501 8.500 8.500 794 +0.00(+0.00%)
Apr 28, 2005 8.830 8.830 8.500 8.500 2,471 -0.09(-1.05%)
Apr 27, 2005 8.510 8.680 8.500 8.590 890 +0.05(+0.59%)
Apr 26, 2005 8.720 8.720 8.500 8.540 1,800 -0.31(-3.50%)
Apr 25, 2005 8.840 8.850 8.840 8.850 326 +0.35(+4.12%)
Apr 22, 2005 8.560 8.580 8.500 8.500 2,827 +0.00(+0.00%)
Apr 21, 2005 8.500 8.510 8.500 8.500 65,702 -0.10(-1.16%)
Apr 20, 2005 8.600 8.600 8.600 8.600 1,300 -0.10(-1.15%)
Apr 19, 2005 8.700 8.700 8.700 8.700 0 +0.00(+0.00%)
Apr 18, 2005 8.850 8.850 8.700 8.700 2,480 +0.20(+2.35%)
Apr 15, 2005 8.520 8.520 8.500 8.500 1,243 -0.02(-0.23%)
Apr 14, 2005 8.500 8.550 8.500 8.520 950 +0.02(+0.24%)
Apr 13, 2005 8.600 8.600 8.500 8.500 1,500 -0.10(-1.16%)
Apr 12, 2005 8.600 8.600 8.600 8.600 7,600 +0.00(+0.00%)
Apr 11, 2005 8.500 8.600 8.500 8.600 600 +0.00(+0.00%)
Apr 08, 2005 8.640 8.640 8.550 8.600 1,451 -0.15(-1.71%)
Apr 07, 2005 8.600 8.750 8.470 8.750 11,700 +0.15(+1.74%)
Apr 06, 2005 8.490 8.700 8.480 8.600 5,081 +0.35(+4.24%)
Apr 05, 2005 8.270 8.270 8.250 8.250 20,200 -0.04(-0.48%)
Apr 04, 2005 8.290 8.290 8.290 8.290 200 -0.21(-2.47%)
Apr 01, 2005 8.480 8.680 8.480 8.500 11,578 +0.02(+0.24%)
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%)
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.