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

Willis Lease Finance Corporation - Common Stock (NQ: WLFC )

205.05 +6.35 (+3.20%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 20, 2024 195.00 207.00 195.00 205.05 47,125 +7.91(+4.01%)
Dec 19, 2024 201.92 209.42 195.20 197.14 35,310 +0.63(+0.32%)
Dec 18, 2024 213.51 213.51 193.00 196.51 42,496 -17.00(-7.96%)
Dec 17, 2024 220.91 220.91 209.00 213.51 21,005 -3.16(-1.46%)
Dec 16, 2024 210.00 218.35 210.00 216.67 21,524 +6.68(+3.18%)
Dec 13, 2024 216.86 216.86 204.01 209.99 27,188 -6.46(-2.98%)
Dec 12, 2024 220.00 226.00 212.37 216.45 34,738 -2.86(-1.30%)
Dec 11, 2024 207.42 225.82 207.01 219.31 62,875 +12.64(+6.12%)
Dec 10, 2024 202.58 210.30 202.58 206.67 27,408 +1.73(+0.84%)
Dec 09, 2024 206.14 209.95 202.01 204.94 20,909 +0.27(+0.13%)
Dec 06, 2024 206.07 206.07 195.10 204.67 52,009 +2.42(+1.20%)
Dec 05, 2024 205.03 211.58 200.05 202.25 28,677 -5.38(-2.59%)
Dec 04, 2024 204.35 207.63 204.01 207.63 15,641 +1.42(+0.69%)
Dec 03, 2024 213.11 213.11 202.73 206.21 19,434 -5.51(-2.60%)
Dec 02, 2024 216.78 218.00 210.63 211.72 33,959 -6.35(-2.91%)
Nov 29, 2024 214.27 218.07 214.27 218.07 21,076 +5.93(+2.80%)
Nov 27, 2024 213.97 215.45 204.87 212.14 48,843 -1.68(-0.79%)
Nov 26, 2024 209.31 214.73 207.33 213.82 25,528 +3.33(+1.58%)
Nov 25, 2024 208.29 216.30 207.49 210.49 90,575 +3.23(+1.56%)
Nov 22, 2024 200.40 208.07 195.67 207.26 58,808 +8.12(+4.08%)
Nov 21, 2024 190.29 202.00 190.29 199.14 50,466 +5.90(+3.05%)
Nov 20, 2024 194.96 195.96 185.21 193.24 33,027 +2.14(+1.12%)
Nov 19, 2024 186.74 193.49 185.05 191.10 41,744 +1.35(+0.71%)
Nov 18, 2024 197.74 199.63 185.52 189.75 66,698 -8.41(-4.24%)
Nov 15, 2024 201.80 206.88 190.66 198.16 37,734 -2.85(-1.42%)
Nov 14, 2024 198.24 204.50 196.47 201.01 31,943 +1.13(+0.57%)
Nov 13, 2024 203.69 206.65 197.40 199.88 36,663 -4.23(-2.07%)
Nov 12, 2024 209.78 209.78 195.78 204.11 39,768 -4.11(-1.97%)
Nov 11, 2024 202.93 216.97 200.74 208.22 48,800 +7.12(+3.54%)
Nov 08, 2024 230.25 230.25 193.88 201.10 228,226 -30.25(-13.08%)
Nov 07, 2024 217.54 235.14 212.98 231.35 118,958 +13.82(+6.35%)
Nov 06, 2024 188.78 219.90 186.90 217.53 112,189 +36.91(+20.43%)
Nov 05, 2024 188.65 188.65 176.45 180.62 36,235 -2.94(-1.60%)
Nov 04, 2024 181.13 194.77 165.60 183.56 75,300 -0.45(-0.24%)
Nov 01, 2024 182.95 187.22 182.28 184.01 32,885 +2.90(+1.60%)
Oct 31, 2024 190.97 190.97 178.43 181.11 37,505 -9.48(-4.97%)
Oct 30, 2024 182.40 192.21 182.40 190.59 31,343 +6.84(+3.72%)
Oct 29, 2024 179.58 184.36 175.31 183.75 25,308 +2.20(+1.21%)
Oct 28, 2024 187.50 187.81 180.79 181.55 27,752 -3.14(-1.70%)
Oct 25, 2024 181.56 187.76 181.30 184.69 30,669 +3.37(+1.86%)
Oct 24, 2024 187.03 188.74 174.84 181.32 65,186 -6.50(-3.46%)
Oct 23, 2024 189.76 196.00 185.28 187.82 32,772 -1.16(-0.61%)
Oct 22, 2024 190.06 191.62 185.86 188.98 33,683 -1.82(-0.95%)
Oct 21, 2024 202.76 214.64 183.42 190.80 128,115 -11.91(-5.87%)
Oct 18, 2024 198.32 205.06 198.26 202.71 58,940 +6.09(+3.10%)
Oct 17, 2024 191.43 198.81 189.77 196.61 50,432 +7.77(+4.12%)
Oct 16, 2024 189.20 193.50 187.62 188.84 61,554 +2.72(+1.46%)
Oct 15, 2024 181.78 188.81 181.78 186.13 57,789 +6.34(+3.53%)
Oct 14, 2024 176.25 186.17 175.89 179.78 65,983 +5.14(+2.95%)
Oct 11, 2024 163.90 175.29 163.80 174.64 43,837 +11.44(+7.01%)
Oct 10, 2024 160.36 164.79 159.85 163.20 36,869 +2.90(+1.81%)
Oct 09, 2024 155.81 160.31 152.97 160.31 26,633 +5.76(+3.73%)
Oct 08, 2024 152.55 157.38 149.87 154.54 34,378 +3.15(+2.08%)
Oct 07, 2024 151.18 153.21 147.66 151.40 23,252 -0.85(-0.56%)
Oct 04, 2024 147.95 152.25 146.32 152.25 12,580 +6.07(+4.15%)
Oct 03, 2024 148.24 148.24 144.55 146.17 13,513 -2.86(-1.92%)
Oct 02, 2024 142.56 149.36 140.83 149.03 18,378 +4.49(+3.11%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.