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

Willis Lease Fin C (NQ: WLFC )

67.10 +1.64 (+2.51%)
Streaming Delayed Price Updated: 4:00 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 (%)
Mar 31, 2009 10.09 10.58 10.05 10.58 10,461 +0.53(+5.27%)
Mar 30, 2009 10.05 10.05 10.05 10.05 2,076 -0.44(-4.19%)
Mar 26, 2009 9.200 10.49 9.200 10.49 9,393 +1.36(+14.90%)
Mar 25, 2009 8.860 9.850 8.860 9.130 2,364 +0.07(+0.77%)
Mar 24, 2009 9.510 9.530 8.940 9.060 11,754 -0.88(-8.85%)
Mar 23, 2009 8.600 9.960 8.284 9.940 23,073 +1.48(+17.49%)
Mar 20, 2009 8.600 8.950 8.450 8.460 31,306 -0.04(-0.47%)
Mar 19, 2009 8.500 8.500 8.500 8.500 3,180 +0.00(+0.00%)
Mar 18, 2009 7.694 8.500 7.694 8.500 1,200 +0.01(+0.12%)
Mar 17, 2009 8.500 8.500 8.480 8.490 1,025 +0.09(+1.07%)
Mar 16, 2009 8.280 8.500 8.218 8.400 3,450 -0.05(-0.59%)
Mar 13, 2009 8.120 8.450 8.000 8.450 4,780 +0.33(+4.01%)
Mar 12, 2009 7.780 8.500 7.780 8.124 12,357 -0.54(-6.19%)
Mar 11, 2009 7.400 8.660 7.400 8.660 9,301 +1.17(+15.62%)
Mar 10, 2009 7.310 8.290 7.250 7.490 14,619 -0.15(-1.96%)
Mar 09, 2009 8.094 8.180 7.500 7.640 3,792 -0.85(-10.01%)
Mar 06, 2009 8.950 9.000 7.790 8.490 2,545 -0.24(-2.75%)
Mar 05, 2009 8.640 8.936 8.290 8.730 2,304 -0.04(-0.46%)
Mar 04, 2009 8.910 9.000 8.490 8.770 2,802 -0.08(-0.90%)
Mar 02, 2009 8.670 8.850 7.860 8.850 3,397 +0.14(+1.61%)
Feb 27, 2009 8.300 8.710 7.490 8.710 39,524 +0.41(+4.94%)
Feb 26, 2009 8.440 8.840 7.460 8.300 58,237 +0.12(+1.41%)
Feb 25, 2009 8.185 8.185 8.185 8.185 1,775 -0.21(-2.44%)
Feb 24, 2009 7.900 8.390 7.410 8.390 5,375 +0.39(+4.88%)
Feb 23, 2009 8.170 8.340 7.610 8.000 12,479 -0.81(-9.19%)
Feb 20, 2009 8.133 8.810 8.100 8.810 2,049 +0.24(+2.80%)
Feb 19, 2009 8.500 8.570 8.500 8.570 2,300 +0.00(+0.00%)
Feb 18, 2009 8.760 8.760 8.470 8.570 9,630 -0.37(-4.14%)
Feb 17, 2009 8.020 8.950 8.020 8.940 16,800 -0.01(-0.11%)
Feb 13, 2009 8.194 8.950 8.194 8.950 4,968 +0.70(+8.48%)
Feb 12, 2009 8.250 8.330 8.250 8.250 426 -0.45(-5.17%)
Feb 11, 2009 8.550 8.700 8.550 8.700 3,834 +0.27(+3.20%)
Feb 10, 2009 8.430 8.430 8.430 8.430 515 -0.10(-1.17%)
Feb 09, 2009 8.600 8.600 8.450 8.530 9,135 -0.02(-0.23%)
Feb 06, 2009 8.620 8.730 8.500 8.550 5,394 -0.05(-0.58%)
Feb 05, 2009 9.980 9.980 8.410 8.600 6,195 -0.80(-8.51%)
Feb 04, 2009 9.260 9.540 9.250 9.400 3,504 -0.16(-1.67%)
Feb 03, 2009 9.260 10.05 8.760 9.560 7,527 +0.12(+1.27%)
Feb 02, 2009 9.410 9.440 8.550 9.440 19,754 +0.00(+0.00%)
Jan 30, 2009 8.510 9.880 8.510 9.440 8,796 +0.67(+7.64%)
Jan 29, 2009 8.650 8.770 8.635 8.770 27,538 -0.03(-0.34%)
Jan 28, 2009 8.570 8.800 8.550 8.800 3,257 +0.15(+1.73%)
Jan 27, 2009 8.560 8.650 8.450 8.650 1,905 +0.14(+1.65%)
Jan 26, 2009 8.510 8.510 8.510 8.510 100 -0.03(-0.35%)
Jan 23, 2009 8.500 8.850 8.450 8.540 2,344 -0.16(-1.84%)
Jan 22, 2009 8.930 8.930 8.700 8.700 3,020 +0.01(+0.12%)
Jan 21, 2009 8.890 8.890 8.590 8.690 3,853 -0.23(-2.58%)
Jan 20, 2009 8.980 9.014 8.920 8.920 500 -0.09(-1.00%)
Jan 16, 2009 9.100 9.250 8.670 9.010 2,610 -0.30(-3.22%)
Jan 15, 2009 8.850 9.310 8.528 9.310 6,459 +0.25(+2.76%)
Jan 14, 2009 8.840 9.230 8.530 9.060 2,538 -0.02(-0.22%)
Jan 13, 2009 8.660 9.210 8.470 9.080 15,200 +0.00(+0.00%)
Jan 12, 2009 9.000 9.080 8.600 9.080 30,694 -0.05(-0.55%)
Jan 09, 2009 9.170 9.250 9.130 9.130 6,850 -0.12(-1.30%)
Jan 08, 2009 9.350 9.350 9.100 9.250 5,100 -0.16(-1.70%)
Jan 07, 2009 9.290 9.480 9.120 9.410 8,402 -0.01(-0.11%)
Jan 06, 2009 9.450 9.450 9.360 9.420 7,300 +0.20(+2.17%)
Jan 05, 2009 9.750 9.750 9.093 9.220 10,977 -0.43(-4.46%)
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.