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 29, 2010 12.08 12.27 11.83 12.27 15,534 +0.30(+2.51%)
Oct 28, 2010 11.47 12.43 11.47 11.97 21,294 +0.70(+6.21%)
Oct 27, 2010 11.25 11.30 11.01 11.27 2,067 -0.05(-0.44%)
Oct 25, 2010 11.23 11.45 11.20 11.32 7,013 +0.12(+1.07%)
Oct 22, 2010 11.18 11.23 11.07 11.20 5,038 +0.09(+0.81%)
Oct 21, 2010 11.00 11.23 11.00 11.11 4,366 -0.03(-0.27%)
Oct 20, 2010 10.75 11.20 10.75 11.14 3,850 +0.27(+2.48%)
Oct 19, 2010 11.15 11.15 10.61 10.87 7,417 -0.31(-2.77%)
Oct 18, 2010 10.61 11.22 10.61 11.18 11,252 +0.57(+5.37%)
Oct 15, 2010 10.41 10.61 10.31 10.61 8,482 +0.31(+3.01%)
Oct 14, 2010 10.51 10.51 10.21 10.30 10,386 -0.25(-2.37%)
Oct 13, 2010 10.59 10.59 10.48 10.55 6,675 +0.35(+3.43%)
Oct 12, 2010 10.21 10.44 10.20 10.20 1,201 +0.09(+0.89%)
Oct 11, 2010 9.870 10.28 9.870 10.11 5,259 +0.09(+0.90%)
Oct 08, 2010 10.03 10.10 10.02 10.02 4,285 +0.00(+0.00%)
Oct 07, 2010 10.09 10.23 10.02 10.02 8,675 -0.04(-0.40%)
Oct 06, 2010 10.05 10.11 9.920 10.06 29,381 -0.09(-0.89%)
Oct 05, 2010 10.14 10.35 10.05 10.15 22,800 +0.05(+0.50%)
Oct 04, 2010 10.000 10.13 9.990 10.10 8,555 -0.11(-1.08%)
Oct 01, 2010 10.06 10.21 10.06 10.21 2,537 +0.15(+1.49%)
Sep 30, 2010 9.850 10.08 9.840 10.06 21,210 +0.27(+2.76%)
Sep 29, 2010 9.840 10.01 9.720 9.790 64,879 +0.02(+0.20%)
Sep 28, 2010 10.08 10.12 9.720 9.770 21,739 -0.25(-2.50%)
Sep 27, 2010 10.29 10.30 10.02 10.02 9,289 -0.18(-1.76%)
Sep 24, 2010 10.33 10.33 10.10 10.20 5,666 +0.10(+0.99%)
Sep 23, 2010 9.730 10.33 9.730 10.10 7,112 +0.27(+2.75%)
Sep 22, 2010 9.720 9.850 9.720 9.830 1,322 +0.11(+1.13%)
Sep 21, 2010 9.710 9.760 9.710 9.720 944 +0.12(+1.25%)
Sep 20, 2010 9.870 9.900 9.600 9.600 15,311 +0.00(+0.00%)
Sep 17, 2010 9.890 9.900 9.600 9.600 13,319 -0.29(-2.93%)
Sep 15, 2010 9.640 9.890 9.640 9.890 2,277 +0.17(+1.75%)
Sep 14, 2010 9.800 9.830 9.620 9.720 6,428 -0.18(-1.82%)
Sep 13, 2010 9.750 10.02 9.640 9.900 23,200 +0.34(+3.56%)
Sep 10, 2010 9.780 9.780 9.420 9.560 20,128 -0.23(-2.35%)
Sep 09, 2010 9.670 9.790 9.670 9.790 1,330 -0.01(-0.10%)
Sep 08, 2010 9.800 9.800 9.640 9.800 7,900 +0.02(+0.20%)
Sep 07, 2010 9.790 9.865 9.780 9.780 59,676 +0.00(+0.00%)
Sep 03, 2010 9.730 9.820 9.720 9.780 22,249 +0.05(+0.51%)
Sep 02, 2010 9.720 9.890 9.710 9.730 17,383 +0.01(+0.10%)
Sep 01, 2010 9.950 10.00 9.700 9.720 11,207 -0.23(-2.31%)
Aug 31, 2010 10.10 10.10 9.885 9.950 9,373 -0.13(-1.29%)
Aug 30, 2010 10.31 10.31 9.820 10.08 10,600 +0.02(+0.20%)
Aug 27, 2010 10.16 10.16 9.900 10.06 21,176 -0.02(-0.20%)
Aug 26, 2010 10.15 10.15 10.08 10.08 500 -0.13(-1.27%)
Aug 25, 2010 10.21 10.30 10.16 10.21 10,919 -0.09(-0.87%)
Aug 24, 2010 10.33 10.38 10.30 10.30 2,074 -0.17(-1.62%)
Aug 23, 2010 10.43 10.53 10.35 10.47 6,620 +0.01(+0.10%)
Aug 20, 2010 10.27 10.55 10.15 10.46 15,818 +0.24(+2.35%)
Aug 19, 2010 10.41 10.41 10.02 10.22 4,387 -0.23(-2.20%)
Aug 18, 2010 10.59 10.60 10.32 10.45 10,461 -0.02(-0.19%)
Aug 17, 2010 10.40 10.51 10.39 10.47 6,870 +0.09(+0.87%)
Aug 16, 2010 10.30 10.50 10.24 10.38 21,051 +0.03(+0.29%)
Aug 13, 2010 10.31 10.48 10.29 10.35 20,282 -0.07(-0.67%)
Aug 12, 2010 10.49 10.49 10.20 10.42 12,143 -0.18(-1.70%)
Aug 11, 2010 10.68 11.22 10.60 10.60 52,789 -0.15(-1.40%)
Aug 10, 2010 10.04 10.83 9.720 10.75 24,472 +0.64(+6.33%)
Aug 09, 2010 9.480 10.13 9.270 10.11 122,263 +0.56(+5.86%)
Aug 06, 2010 9.605 9.715 9.370 9.550 64,953 +0.15(+1.60%)
Aug 05, 2010 9.430 9.460 9.150 9.400 5,500 -0.10(-1.05%)
Aug 04, 2010 9.570 9.600 9.320 9.500 23,400 -0.02(-0.21%)
Aug 03, 2010 9.025 9.550 9.025 9.520 24,764 -0.12(-1.24%)
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.