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

Willis Lease Fin C (NQ: WLFC )

66.85 +1.39 (+2.12%)
Streaming Delayed Price Updated: 1:05 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 (%)
Jul 31, 2003 5.249 5.450 4.800 5.040 10,200 -0.14(-2.70%)
Jul 30, 2003 5.129 5.461 5.000 5.180 5,000 -0.01(-0.19%)
Jul 29, 2003 5.550 5.550 5.100 5.190 5,000 -0.17(-3.17%)
Jul 28, 2003 5.490 5.501 5.090 5.360 7,900 +0.16(+3.08%)
Jul 25, 2003 5.260 5.430 5.089 5.200 8,600 -0.05(-0.95%)
Jul 24, 2003 5.280 5.280 4.920 5.250 8,000 +0.05(+0.96%)
Jul 23, 2003 5.150 5.270 4.810 5.200 8,100 +0.08(+1.56%)
Jul 22, 2003 4.950 5.120 4.950 5.120 7,100 +0.17(+3.43%)
Jul 21, 2003 4.950 4.950 4.950 4.950 13,000 +0.00(+0.00%)
Jul 18, 2003 4.990 4.990 4.950 4.950 200 +0.01(+0.20%)
Jul 17, 2003 4.870 5.210 4.870 4.940 2,900 -0.08(-1.57%)
Jul 16, 2003 4.820 5.181 4.820 5.019 3,400 +0.27(+5.66%)
Jul 15, 2003 5.320 5.450 4.750 4.750 14,400 -0.76(-13.78%)
Jul 14, 2003 5.100 5.551 5.100 5.509 7,700 +0.40(+7.91%)
Jul 11, 2003 5.105 5.105 5.105 5.105 3,600 +0.09(+1.69%)
Jul 10, 2003 5.050 5.170 4.630 5.020 9,100 +0.06(+1.21%)
Jul 09, 2003 4.910 4.960 4.690 4.960 4,800 +0.04(+0.81%)
Jul 08, 2003 4.930 4.930 4.920 4.920 2,800 +0.15(+3.14%)
Jul 07, 2003 4.770 4.770 4.770 4.770 1,500 +0.00(+0.00%)
Jul 03, 2003 4.770 4.770 4.770 4.770 0 +0.00(+0.00%)
Jul 02, 2003 4.750 4.770 4.750 4.770 4,000 +0.02(+0.42%)
Jul 01, 2003 4.750 4.750 4.700 4.750 4,500 +0.12(+2.59%)
Jun 30, 2003 4.560 4.680 4.450 4.630 5,000 -0.03(-0.64%)
Jun 27, 2003 4.960 4.960 4.660 4.660 1,500 +0.12(+2.64%)
Jun 26, 2003 4.400 4.850 4.400 4.540 10,200 +0.09(+2.02%)
Jun 25, 2003 4.720 4.720 4.373 4.450 6,600 -0.10(-2.20%)
Jun 24, 2003 4.510 4.630 4.510 4.550 4,200 +0.11(+2.48%)
Jun 23, 2003 4.440 4.440 4.440 4.440 1,000 -0.04(-0.89%)
Jun 20, 2003 4.750 4.830 4.410 4.480 7,200 -0.07(-1.54%)
Jun 19, 2003 4.770 4.770 4.100 4.550 93,200 -0.17(-3.60%)
Jun 18, 2003 4.811 4.811 4.720 4.720 4,600 -0.28(-5.60%)
Jun 17, 2003 4.800 5.000 4.450 5.000 4,400 +0.10(+2.04%)
Jun 16, 2003 4.930 4.930 4.900 4.900 1,900 +0.12(+2.51%)
Jun 13, 2003 4.460 4.890 4.460 4.780 11,900 +0.31(+6.94%)
Jun 12, 2003 4.450 4.470 4.390 4.470 2,400 +0.02(+0.45%)
Jun 11, 2003 4.330 4.450 4.290 4.450 2,300 +0.27(+6.46%)
Jun 10, 2003 4.180 4.180 4.180 4.180 900 +0.03(+0.72%)
Jun 09, 2003 4.150 4.150 4.150 4.150 100 -0.12(-2.81%)
Jun 06, 2003 4.240 4.270 4.240 4.270 1,800 -0.12(-2.73%)
Jun 05, 2003 4.490 4.490 4.240 4.390 5,200 -0.22(-4.77%)
Jun 04, 2003 4.570 4.610 4.510 4.610 2,600 +0.09(+1.99%)
Jun 03, 2003 4.820 4.820 4.520 4.520 3,800 -0.38(-7.76%)
Jun 02, 2003 4.900 4.900 4.900 4.900 1,200 -0.06(-1.21%)
May 30, 2003 5.050 5.050 4.960 4.960 200 +0.06(+1.22%)
May 29, 2003 4.870 4.900 4.850 4.900 34,900 -0.02(-0.41%)
May 28, 2003 4.920 4.920 4.920 4.920 0 +0.00(+0.00%)
May 27, 2003 4.890 4.920 4.890 4.920 2,500 +0.02(+0.41%)
May 23, 2003 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
May 22, 2003 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
May 21, 2003 5.000 5.000 4.900 4.900 200 -0.01(-0.20%)
May 20, 2003 5.170 5.170 4.910 4.910 400 -0.34(-6.48%)
May 19, 2003 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
May 16, 2003 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
May 15, 2003 5.200 5.250 5.200 5.250 58,500 +0.05(+0.96%)
May 14, 2003 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
May 13, 2003 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
May 12, 2003 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
May 09, 2003 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
May 08, 2003 5.200 5.200 5.200 5.200 28,000 +0.00(+0.00%)
May 07, 2003 5.200 5.200 5.200 5.200 1,500 -0.09(-1.70%)
May 06, 2003 5.290 5.290 5.290 5.290 0 +0.00(+0.00%)
May 05, 2003 5.220 5.330 5.220 5.290 7,000 +0.00(+0.00%)
May 02, 2003 5.290 5.290 5.290 5.290 0 +0.00(+0.00%)
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.