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

Willis Lease Fin C (NQ: WLFC )

66.82 +1.36 (+2.08%)
Streaming Delayed Price Updated: 1:59 PM EDT, May 28, 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 (%)
Oct 31, 2003 7.400 7.400 7.030 7.230 1,300 +0.00(+0.01%)
Oct 30, 2003 7.090 7.230 7.030 7.229 5,400 +0.14(+1.96%)
Oct 29, 2003 7.061 7.250 6.509 7.090 20,800 +0.24(+3.50%)
Oct 28, 2003 6.761 7.130 6.390 6.850 8,205 +0.25(+3.79%)
Oct 27, 2003 6.760 6.760 6.490 6.600 4,400 -0.18(-2.65%)
Oct 24, 2003 6.550 6.850 6.480 6.780 9,500 +0.15(+2.22%)
Oct 23, 2003 6.649 6.810 6.633 6.633 900 +0.07(+1.10%)
Oct 22, 2003 6.570 7.180 6.490 6.561 4,700 -0.35(-5.06%)
Oct 21, 2003 6.070 7.110 5.840 6.911 10,500 +0.67(+10.75%)
Oct 20, 2003 6.240 6.270 6.240 6.240 1,200 +0.01(+0.16%)
Oct 17, 2003 6.390 6.410 6.070 6.230 1,600 -0.05(-0.80%)
Oct 16, 2003 6.380 6.300 6.280 6.280 700 -0.10(-1.57%)
Oct 15, 2003 6.290 6.450 6.070 6.380 18,040 +0.18(+2.90%)
Oct 14, 2003 6.030 6.230 5.700 6.200 11,500 +0.17(+2.82%)
Oct 13, 2003 5.550 6.110 5.550 6.030 6,900 +0.43(+7.70%)
Oct 10, 2003 5.490 5.981 5.490 5.599 3,000 -0.05(-0.90%)
Oct 09, 2003 5.500 5.891 5.500 5.650 1,998 +0.13(+2.36%)
Oct 08, 2003 5.490 5.850 5.470 5.520 4,200 +0.04(+0.73%)
Oct 07, 2003 5.490 5.490 5.420 5.480 2,100 +0.03(+0.55%)
Oct 06, 2003 5.500 5.500 5.450 5.450 300 -0.22(-3.88%)
Oct 03, 2003 5.470 5.670 5.470 5.670 1,800 +0.29(+5.39%)
Oct 02, 2003 5.380 5.380 5.380 5.380 0 +0.00(+0.00%)
Oct 01, 2003 5.440 5.450 5.380 5.380 4,700 -0.11(-2.00%)
Sep 30, 2003 5.600 5.600 5.490 5.490 1,500 -0.11(-1.96%)
Sep 29, 2003 5.600 5.600 5.600 5.600 0 +0.00(+0.00%)
Sep 26, 2003 5.600 5.600 5.600 5.600 0 +0.00(+0.00%)
Sep 25, 2003 5.600 5.610 5.600 5.600 2,100 -0.09(-1.58%)
Sep 24, 2003 5.790 5.710 5.710 5.690 900 -0.10(-1.73%)
Sep 23, 2003 5.700 5.800 5.700 5.790 15,411 +0.04(+0.68%)
Sep 22, 2003 5.700 5.751 5.700 5.751 1,100 +0.05(+0.89%)
Sep 19, 2003 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Sep 18, 2003 5.699 5.700 5.699 5.700 612 +0.11(+1.95%)
Sep 17, 2003 5.590 5.801 5.390 5.591 3,100 -0.01(-0.16%)
Sep 16, 2003 5.630 5.730 5.469 5.600 6,675 +0.20(+3.68%)
Sep 15, 2003 5.380 5.509 5.290 5.401 6,800 +0.10(+1.91%)
Sep 12, 2003 5.500 5.520 5.300 5.300 9,300 -0.29(-5.17%)
Sep 11, 2003 5.730 5.730 5.589 5.589 600 +0.09(+1.62%)
Sep 10, 2003 5.520 5.520 5.500 5.500 3,700 -0.01(-0.18%)
Sep 09, 2003 5.510 5.510 5.510 5.510 100 +0.03(+0.55%)
Sep 08, 2003 5.600 5.610 5.480 5.480 6,300 -0.17(-3.01%)
Sep 05, 2003 5.590 5.690 5.650 5.650 400 +0.06(+1.07%)
Sep 04, 2003 5.550 5.600 5.530 5.590 5,300 +0.11(+2.01%)
Sep 03, 2003 5.410 5.490 5.390 5.480 5,900 +0.08(+1.48%)
Sep 02, 2003 5.410 5.410 5.400 5.400 2,000 -0.04(-0.74%)
Aug 29, 2003 5.380 5.440 5.380 5.440 1,900 +0.00(+0.00%)
Aug 28, 2003 5.440 5.440 5.440 5.440 1,900 -0.01(-0.18%)
Aug 27, 2003 5.450 5.450 5.450 5.450 200 +0.07(+1.30%)
Aug 26, 2003 5.380 5.380 5.380 5.380 800 -0.12(-2.18%)
Aug 25, 2003 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Aug 22, 2003 5.420 5.500 5.420 5.500 1,700 +0.06(+1.10%)
Aug 21, 2003 5.420 5.450 5.400 5.440 1,900 +0.04(+0.74%)
Aug 20, 2003 5.390 5.400 5.390 5.400 1,300 +0.01(+0.19%)
Aug 19, 2003 5.370 5.390 5.370 5.390 700 +0.03(+0.56%)
Aug 18, 2003 5.100 5.360 5.090 5.360 800 +0.51(+10.52%)
Aug 15, 2003 4.850 4.850 4.850 4.850 0 -0.15(-3.00%)
Aug 14, 2003 5.380 5.380 4.850 5.000 6,100 -0.20(-3.85%)
Aug 13, 2003 5.210 5.250 5.130 5.200 6,400 +0.14(+2.77%)
Aug 12, 2003 5.100 5.340 5.050 5.060 1,600 -0.03(-0.59%)
Aug 11, 2003 5.150 5.250 5.000 5.090 5,200 +0.07(+1.39%)
Aug 08, 2003 5.311 5.450 4.900 5.020 12,400 -0.05(-0.99%)
Aug 07, 2003 4.889 5.411 4.810 5.070 4,900 -0.33(-6.09%)
Aug 06, 2003 5.410 5.410 5.009 5.399 6,500 -0.07(-1.28%)
Aug 05, 2003 4.990 5.469 4.900 5.469 2,800 +0.09(+1.65%)
Aug 04, 2003 4.900 5.451 4.900 5.380 4,200 +0.37(+7.39%)
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.