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

Willis Lease Fin C (NQ: WLFC )

65.13 -1.04 (-1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 29, 2005 8.173 8.557 8.173 8.557 23,157 +0.30(+3.58%)
Jul 28, 2005 8.163 8.309 8.163 8.261 20,407 -0.01(-0.12%)
Jul 27, 2005 8.567 8.567 8.271 8.271 1,474 -0.31(-3.56%)
Jul 26, 2005 8.576 8.596 8.311 8.576 3,185 +0.36(+4.44%)
Jul 25, 2005 8.222 8.468 8.212 8.212 4,389 -0.01(-0.12%)
Jul 22, 2005 8.222 8.222 8.222 8.222 1,117 -0.01(-0.12%)
Jul 21, 2005 8.596 8.596 8.036 8.232 1,600 -0.14(-1.65%)
Jul 20, 2005 8.596 8.596 8.173 8.370 1,996 +0.19(+2.36%)
Jul 19, 2005 8.025 8.596 8.025 8.177 3,233 -0.07(-0.90%)
Jul 18, 2005 8.370 8.862 8.222 8.251 2,360 +0.14(+1.70%)
Jul 15, 2005 8.194 8.320 8.114 8.114 2,854 +0.24(+3.00%)
Jul 14, 2005 7.926 8.202 7.877 7.877 6,195 -0.05(-0.62%)
Jul 13, 2005 7.926 7.926 7.926 7.926 101 -0.05(-0.62%)
Jul 12, 2005 7.838 8.222 7.838 7.976 18,580 -0.05(-0.61%)
Jul 11, 2005 8.025 8.074 8.025 8.025 551 -0.25(-2.97%)
Jul 08, 2005 8.173 8.271 8.173 8.271 893 +0.15(+1.82%)
Jul 07, 2005 8.123 8.123 8.123 8.123 324 +0.01(+0.12%)
Jul 06, 2005 8.084 8.241 8.084 8.114 47,224 +0.04(+0.49%)
Jul 05, 2005 8.370 8.370 8.074 8.074 5,890 -0.17(-2.02%)
Jul 01, 2005 7.877 8.241 7.877 8.241 13,507 +0.36(+4.61%)
Jun 30, 2005 8.138 8.271 7.877 7.877 51,187 -0.32(-3.96%)
Jun 29, 2005 7.680 8.202 7.680 8.202 1,780 +0.23(+2.84%)
Jun 28, 2005 8.045 8.123 7.877 7.976 5,315 -0.30(-3.57%)
Jun 27, 2005 8.370 8.370 8.222 8.271 2,872 +0.06(+0.72%)
Jun 24, 2005 8.212 8.212 8.212 8.212 0 +0.00(+0.00%)
Jun 23, 2005 8.045 8.369 8.045 8.212 1,032 +0.13(+1.58%)
Jun 22, 2005 8.084 8.084 8.084 8.084 101 -0.10(-1.26%)
Jun 21, 2005 7.887 8.187 7.887 8.187 4,563 +0.07(+0.91%)
Jun 20, 2005 8.069 8.114 8.069 8.114 1,624 -0.12(-1.44%)
Jun 17, 2005 8.202 8.232 8.104 8.232 2,325 -0.14(-1.65%)
Jun 16, 2005 8.370 8.370 8.370 8.370 5,829 +0.00(+0.00%)
Jun 15, 2005 8.123 8.370 8.123 8.370 3,604 +0.38(+4.81%)
Jun 14, 2005 7.986 7.986 7.986 7.986 1,244 +0.00(+0.00%)
Jun 13, 2005 7.986 7.986 7.986 7.986 0 +0.00(+0.00%)
Jun 10, 2005 7.642 7.986 7.642 7.986 2,818 +0.00(+0.00%)
Jun 09, 2005 8.074 8.123 7.700 7.986 9,546 -0.19(-2.29%)
Jun 08, 2005 8.261 8.261 7.960 8.173 2,168 +0.00(+0.00%)
Jun 07, 2005 7.926 8.173 7.877 8.173 11,085 +0.25(+3.11%)
Jun 06, 2005 7.926 7.926 7.926 7.926 609 -0.03(-0.36%)
Jun 03, 2005 8.123 8.123 7.955 7.955 4,468 -0.22(-2.66%)
Jun 02, 2005 7.680 8.173 7.680 8.173 10,011 +0.27(+3.36%)
Jun 01, 2005 8.025 8.025 7.474 7.907 15,265 -0.12(-1.47%)
May 31, 2005 8.025 8.123 8.025 8.025 9,939 -0.14(-1.69%)
May 27, 2005 8.173 8.173 8.158 8.163 2,482 -0.01(-0.12%)
May 26, 2005 8.173 8.183 8.123 8.173 13,466 -0.19(-2.24%)
May 25, 2005 8.360 8.360 8.360 8.360 0 +0.00(+0.00%)
May 24, 2005 8.123 8.360 8.123 8.360 2,945 -0.01(-0.12%)
May 23, 2005 8.389 8.389 8.370 8.370 1,624 -0.01(-0.11%)
May 20, 2005 8.378 8.378 8.378 8.378 101 +0.11(+1.30%)
May 19, 2005 8.370 8.370 8.143 8.271 4,110 -0.34(-3.99%)
May 18, 2005 8.557 8.615 8.557 8.615 507 +0.15(+1.80%)
May 17, 2005 8.462 8.462 8.462 8.462 914 +0.09(+1.11%)
May 16, 2005 8.370 8.370 8.370 8.370 245 +0.25(+3.03%)
May 13, 2005 8.429 8.429 8.123 8.123 406 -0.20(-2.37%)
May 12, 2005 8.320 8.320 8.320 8.320 0 +0.00(+0.00%)
May 11, 2005 8.370 8.370 8.320 8.320 84,120 -0.30(-3.43%)
May 10, 2005 8.615 8.616 8.615 8.616 562 +0.24(+2.82%)
May 09, 2005 8.379 8.379 8.379 8.379 203 -0.10(-1.16%)
May 06, 2005 8.468 8.478 8.468 8.478 507 -0.10(-1.15%)
May 05, 2005 8.370 8.576 8.370 8.576 228 -0.19(-2.13%)
May 04, 2005 8.763 8.763 8.763 8.763 0 +0.00(+0.00%)
May 03, 2005 8.763 8.763 8.754 8.763 1,117 -0.10(-1.11%)
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.