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 (%)
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%)
Jul 01, 2002 4.600 4.840 4.600 4.700 25,700 -0.14(-2.84%)
Jun 28, 2002 4.840 4.840 4.600 4.838 3,200 +0.18(+3.81%)
Jun 27, 2002 4.600 4.660 4.600 4.660 2,300 +0.06(+1.30%)
Jun 26, 2002 4.700 4.760 4.600 4.600 34,200 -0.20(-4.17%)
Jun 25, 2002 4.800 4.800 4.800 4.800 0 +0.10(+2.13%)
Jun 21, 2002 4.850 4.860 4.652 4.700 6,100 -0.05(-1.05%)
Jun 20, 2002 4.850 4.850 4.750 4.750 10,600 +0.05(+1.06%)
Jun 19, 2002 4.800 4.990 4.600 4.700 15,200 -0.15(-3.09%)
Jun 18, 2002 5.110 5.200 4.400 4.850 12,900 -0.26(-5.09%)
Jun 17, 2002 5.050 5.110 5.000 5.110 9,000 +0.01(+0.21%)
Jun 14, 2002 5.190 5.200 5.080 5.099 2,700 -0.19(-3.59%)
Jun 12, 2002 5.338 5.350 5.130 5.289 19,700 -0.05(-0.91%)
Jun 11, 2002 5.330 5.338 4.500 5.338 3,400 -0.00(-0.04%)
Jun 10, 2002 5.100 5.340 5.050 5.340 13,100 +0.34(+6.80%)
Jun 07, 2002 5.140 5.150 4.880 5.000 10,300 +0.00(+0.00%)
Jun 06, 2002 4.850 5.150 4.850 5.000 5,300 +0.10(+2.04%)
Jun 05, 2002 4.740 4.900 4.740 4.900 500 +0.30(+6.52%)
May 31, 2002 4.590 4.700 4.590 4.600 4,000 +0.20(+4.55%)
May 28, 2002 4.470 4.450 4.400 4.400 15,800 -0.07(-1.57%)
May 27, 2002 4.470 4.470 4.470 4.470 0 +0.00(+0.00%)
May 24, 2002 4.470 4.470 4.470 4.470 0 +0.00(+0.00%)
May 23, 2002 4.500 4.600 4.400 4.470 37,500 -0.03(-0.67%)
May 22, 2002 4.410 4.700 4.300 4.500 22,900 +0.10(+2.27%)
May 21, 2002 4.399 4.400 4.350 4.400 10,300 +0.15(+3.53%)
May 20, 2002 4.350 4.350 4.250 4.250 2,100 -0.24(-5.35%)
May 17, 2002 4.490 4.490 4.490 4.490 1,000 -0.01(-0.22%)
May 16, 2002 4.700 4.830 4.500 4.500 5,000 -0.20(-4.26%)
May 15, 2002 4.590 4.739 4.590 4.700 4,600 +0.10(+2.17%)
May 14, 2002 4.720 4.740 4.600 4.600 12,900 -0.04(-0.86%)
May 13, 2002 4.370 4.640 4.360 4.640 1,500 +0.14(+3.11%)
May 10, 2002 4.500 4.500 4.500 4.500 500 +0.00(+0.00%)
May 09, 2002 4.400 4.500 4.400 4.500 3,000 -0.18(-3.85%)
May 08, 2002 4.350 4.680 4.350 4.680 5,800 +0.42(+9.86%)
May 07, 2002 4.450 4.450 4.250 4.260 15,000 -0.19(-4.27%)
May 06, 2002 4.500 4.500 4.250 4.450 10,600 -0.05(-1.11%)
May 03, 2002 4.530 4.530 4.500 4.500 7,700 -0.05(-1.10%)
May 02, 2002 4.670 4.670 4.550 4.550 5,900 -0.13(-2.78%)
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.