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

Willis Lease Fin C (NQ: WLFC )

63.40 -3.33 (-4.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Nov 30, 2006 9.985 10.00 9.910 10.00 1,100 +0.22(+2.25%)
Nov 29, 2006 10.00 10.00 9.780 9.780 3,850 -0.12(-1.21%)
Nov 28, 2006 10.00 10.00 9.830 9.900 4,911 -0.09(-0.90%)
Nov 27, 2006 10.17 10.17 9.990 9.990 4,150 -0.05(-0.50%)
Nov 24, 2006 10.08 10.14 10.00 10.04 16,400 +0.21(+2.14%)
Nov 22, 2006 9.910 10.00 9.830 9.830 1,796 -0.07(-0.72%)
Nov 21, 2006 10.16 10.16 9.900 9.901 18,546 -0.10(-0.99%)
Nov 20, 2006 9.900 10.00 9.900 10.00 11,460 +0.05(+0.50%)
Nov 17, 2006 9.860 10.20 9.750 9.950 3,470 +0.20(+2.05%)
Nov 16, 2006 9.610 9.770 9.560 9.750 4,255 +0.25(+2.63%)
Nov 15, 2006 9.340 9.500 9.340 9.500 1,125 +0.25(+2.70%)
Nov 14, 2006 9.250 9.250 9.250 9.250 300 -0.40(-4.15%)
Nov 13, 2006 9.430 9.710 9.400 9.650 8,320 +0.20(+2.12%)
Nov 10, 2006 9.300 9.450 9.250 9.450 2,904 -0.10(-1.05%)
Nov 09, 2006 9.900 9.900 9.500 9.550 2,400 -0.25(-2.55%)
Nov 08, 2006 10.00 10.00 9.710 9.800 2,600 -0.20(-2.00%)
Nov 07, 2006 10.25 10.25 10.00 10.00 1,960 -0.30(-2.95%)
Nov 06, 2006 10.28 10.30 10.28 10.30 700 -0.37(-3.43%)
Nov 03, 2006 10.83 10.90 10.65 10.67 3,937 -0.26(-2.38%)
Nov 02, 2006 10.31 10.93 10.25 10.93 1,390 +0.70(+6.84%)
Nov 01, 2006 10.62 10.65 10.14 10.23 5,702 -0.48(-4.48%)
Oct 31, 2006 10.05 10.81 10.05 10.71 1,505 +0.71(+7.10%)
Oct 30, 2006 9.990 10.00 9.990 10.00 1,400 +0.18(+1.83%)
Oct 27, 2006 9.680 9.850 9.680 9.820 6,409 -0.04(-0.41%)
Oct 26, 2006 9.950 10.00 9.630 9.860 26,420 -0.09(-0.90%)
Oct 25, 2006 9.963 9.963 9.950 9.950 920 +0.00(+0.00%)
Oct 24, 2006 9.950 10.000 9.950 9.950 14,900 +0.00(+0.00%)
Oct 23, 2006 10.62 10.62 9.500 9.950 14,600 -0.05(-0.50%)
Oct 20, 2006 10.00 10.24 10.00 10.00 16,773 +0.00(+0.00%)
Oct 19, 2006 10.00 10.00 10.00 10.00 5,100 +0.00(+0.00%)
Oct 18, 2006 10.04 10.05 10.00 10.00 2,605 +0.05(+0.50%)
Oct 17, 2006 10.00 10.03 9.950 9.950 5,256 +0.10(+1.02%)
Oct 16, 2006 10.02 10.02 9.850 9.850 6,242 +0.03(+0.31%)
Oct 13, 2006 10.00 10.08 9.700 9.820 4,558 -0.09(-0.91%)
Oct 12, 2006 9.900 9.940 9.650 9.910 31,633 +0.21(+2.16%)
Oct 11, 2006 9.750 9.750 9.520 9.700 4,826 +0.30(+3.19%)
Oct 10, 2006 9.350 9.500 9.250 9.400 16,067 +0.06(+0.64%)
Oct 09, 2006 9.310 9.460 9.240 9.340 6,091 +0.04(+0.43%)
Oct 06, 2006 9.240 9.300 9.200 9.300 46,116 +0.06(+0.65%)
Oct 05, 2006 9.240 9.240 9.240 9.240 100 +0.09(+0.98%)
Oct 04, 2006 9.160 9.240 9.150 9.150 1,850 -0.10(-1.08%)
Oct 03, 2006 9.250 9.250 9.228 9.250 22,900 +0.15(+1.65%)
Oct 02, 2006 9.250 9.250 9.100 9.100 7,066 -0.10(-1.09%)
Sep 29, 2006 9.240 9.240 9.200 9.200 10,000 +0.00(+0.00%)
Sep 28, 2006 9.100 9.250 9.100 9.200 50,585 +0.20(+2.22%)
Sep 27, 2006 9.120 9.150 8.990 9.000 52,710 -0.12(-1.32%)
Sep 26, 2006 9.100 9.250 9.030 9.120 17,550 -0.08(-0.87%)
Sep 25, 2006 9.250 9.250 9.129 9.200 2,326 -0.05(-0.54%)
Sep 22, 2006 9.240 9.250 9.240 9.250 1,000 +0.25(+2.78%)
Sep 21, 2006 9.250 9.250 8.980 9.000 12,146 -0.14(-1.51%)
Sep 20, 2006 8.970 9.150 8.970 9.138 15,977 -0.03(-0.35%)
Sep 19, 2006 9.090 9.170 9.090 9.170 4,147 +0.27(+3.03%)
Sep 18, 2006 9.100 9.100 8.780 8.900 5,374 +0.00(+0.00%)
Sep 15, 2006 9.038 9.086 8.900 8.900 10,989 +0.13(+1.48%)
Sep 14, 2006 8.770 8.770 8.770 8.770 0 +0.00(+0.00%)
Sep 13, 2006 8.900 9.050 8.770 8.770 47,049 -0.19(-2.12%)
Sep 12, 2006 9.250 9.250 8.820 8.960 17,842 -0.33(-3.55%)
Sep 11, 2006 9.290 9.290 9.290 9.290 437 +0.39(+4.38%)
Sep 08, 2006 8.980 9.200 8.900 8.900 107,955 -0.09(-1.00%)
Sep 07, 2006 8.930 9.100 8.500 8.990 12,300 +0.39(+4.53%)
Sep 06, 2006 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Sep 05, 2006 8.260 8.810 8.260 8.600 3,896 +0.11(+1.30%)
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.