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 (%)
Jul 30, 2004 8.150 8.210 7.650 7.790 12,900 -0.36(-4.42%)
Jul 29, 2004 8.150 8.150 8.150 8.150 2,500 +0.04(+0.49%)
Jul 28, 2004 8.110 8.110 8.110 8.110 0 +0.00(+0.00%)
Jul 27, 2004 8.110 8.110 8.110 8.110 1,100 +0.10(+1.25%)
Jul 26, 2004 8.022 8.030 8.010 8.010 500 -0.21(-2.55%)
Jul 23, 2004 8.220 8.220 8.220 8.220 0 +0.00(+0.00%)
Jul 22, 2004 8.060 8.310 8.060 8.220 5,100 -0.11(-1.32%)
Jul 21, 2004 8.350 8.400 8.220 8.330 9,500 -0.17(-2.00%)
Jul 20, 2004 8.240 8.500 8.220 8.500 3,200 +0.07(+0.83%)
Jul 19, 2004 8.430 8.430 8.430 8.430 0 +0.00(+0.00%)
Jul 16, 2004 8.170 8.430 8.100 8.430 700 +0.23(+2.80%)
Jul 15, 2004 8.070 8.270 8.060 8.200 2,300 -0.06(-0.73%)
Jul 14, 2004 8.260 8.260 8.260 8.260 0 +0.00(+0.00%)
Jul 13, 2004 8.251 8.260 8.251 8.260 200 -0.24(-2.82%)
Jul 12, 2004 8.360 8.500 8.220 8.500 1,700 -0.04(-0.47%)
Jul 09, 2004 8.540 8.540 8.540 8.540 3,000 +0.00(+0.00%)
Jul 08, 2004 8.201 8.540 8.200 8.540 5,500 +0.12(+1.43%)
Jul 07, 2004 8.500 8.500 8.240 8.420 6,400 +0.12(+1.45%)
Jul 06, 2004 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Jul 02, 2004 8.300 8.300 8.300 8.300 1,100 -0.20(-2.35%)
Jul 01, 2004 8.250 8.500 8.250 8.500 15,300 +0.24(+2.91%)
Jun 30, 2004 8.020 8.260 8.020 8.260 3,900 -0.24(-2.82%)
Jun 29, 2004 8.380 8.500 8.250 8.500 5,700 +0.15(+1.80%)
Jun 28, 2004 8.180 8.650 7.850 8.350 6,700 +0.17(+2.07%)
Jun 25, 2004 8.181 8.181 8.181 8.181 0 +0.00(+0.00%)
Jun 24, 2004 8.181 8.181 8.181 8.181 4,200 -0.02(-0.23%)
Jun 23, 2004 8.230 8.230 8.200 8.200 200 -0.40(-4.65%)
Jun 22, 2004 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Jun 21, 2004 8.480 8.899 8.480 8.600 4,100 -0.29(-3.26%)
Jun 18, 2004 8.060 8.900 8.060 8.890 2,300 +0.00(+0.00%)
Jun 17, 2004 8.470 8.890 8.470 8.890 2,200 +0.40(+4.71%)
Jun 16, 2004 8.680 8.750 8.220 8.490 1,800 -0.36(-4.07%)
Jun 15, 2004 8.280 8.890 8.280 8.850 4,800 +0.73(+8.99%)
Jun 14, 2004 8.270 8.270 8.120 8.120 700 -0.16(-1.93%)
Jun 10, 2004 8.090 8.280 8.090 8.280 3,300 -0.12(-1.43%)
Jun 09, 2004 8.400 8.400 8.400 8.400 800 -0.17(-1.98%)
Jun 08, 2004 8.570 8.570 8.570 8.570 0 +0.00(+0.00%)
Jun 07, 2004 8.570 8.570 8.570 8.570 100 +0.07(+0.82%)
Jun 04, 2004 8.490 8.500 8.490 8.500 4,200 +0.50(+6.25%)
Jun 03, 2004 8.130 8.290 7.690 8.000 23,500 -0.09(-1.11%)
Jun 02, 2004 8.330 8.400 8.090 8.090 31,100 -0.41(-4.82%)
Jun 01, 2004 8.500 8.500 8.500 8.500 100 +0.21(+2.53%)
May 28, 2004 8.260 8.320 8.200 8.290 6,900 -0.04(-0.48%)
May 27, 2004 8.260 8.330 8.260 8.330 6,100 -0.16(-1.88%)
May 26, 2004 8.490 8.490 8.490 8.490 0 +0.00(+0.00%)
May 25, 2004 8.141 8.490 8.141 8.490 5,500 +0.16(+1.92%)
May 24, 2004 8.330 8.330 8.230 8.330 3,200 -0.08(-0.95%)
May 21, 2004 8.400 8.410 8.400 8.410 3,800 -0.08(-0.94%)
May 20, 2004 8.490 8.490 8.490 8.490 0 +0.00(+0.00%)
May 19, 2004 8.490 8.830 8.400 8.490 5,600 -0.01(-0.12%)
May 18, 2004 8.500 8.500 8.500 8.500 4,300 -0.09(-1.05%)
May 17, 2004 8.590 8.590 8.590 8.590 500 -0.01(-0.12%)
May 14, 2004 8.500 8.600 8.480 8.600 5,100 +0.17(+2.02%)
May 13, 2004 8.430 8.430 8.430 8.430 900 +0.00(+0.00%)
May 12, 2004 8.430 8.430 8.430 8.430 0 +0.00(+0.00%)
May 11, 2004 8.430 8.440 8.430 8.430 700 -0.08(-0.94%)
May 10, 2004 8.490 8.510 8.440 8.510 2,400 -0.14(-1.62%)
May 07, 2004 8.680 8.760 8.550 8.650 15,400 -0.35(-3.89%)
May 06, 2004 8.830 9.000 8.530 9.000 17,900 +0.10(+1.12%)
May 05, 2004 8.510 9.050 8.500 8.900 23,800 -0.15(-1.66%)
May 04, 2004 9.040 9.050 8.600 9.050 2,200 +0.01(+0.11%)
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.