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

Willis Lease Fin C (NQ: WLFC )

64.95 +0.77 (+1.20%)
Streaming Delayed Price Updated: 10:04 AM EDT, May 14, 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 (%)
Apr 30, 2004 8.970 8.970 8.970 8.970 4,000 +0.00(+0.00%)
Apr 29, 2004 8.990 9.010 8.500 8.970 1,900 -0.23(-2.50%)
Apr 28, 2004 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Apr 27, 2004 9.500 9.500 9.190 9.200 3,400 -0.20(-2.13%)
Apr 26, 2004 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Apr 23, 2004 9.000 9.400 8.850 9.400 3,500 +0.45(+5.03%)
Apr 22, 2004 8.830 8.950 8.830 8.950 400 -0.10(-1.10%)
Apr 21, 2004 9.250 9.250 9.050 9.050 4,300 -0.25(-2.69%)
Apr 20, 2004 9.160 9.300 9.160 9.300 2,200 +0.11(+1.20%)
Apr 19, 2004 9.150 9.200 8.931 9.190 7,700 +0.04(+0.44%)
Apr 16, 2004 9.000 9.150 8.750 9.150 2,500 +0.40(+4.57%)
Apr 15, 2004 8.750 8.750 8.750 8.750 0 +0.00(+0.00%)
Apr 14, 2004 9.150 9.150 8.350 8.750 3,900 -0.06(-0.68%)
Apr 13, 2004 8.350 8.910 8.350 8.810 2,100 -0.14(-1.56%)
Apr 12, 2004 9.048 9.150 7.900 8.950 6,300 +0.05(+0.56%)
Apr 08, 2004 8.750 8.900 8.750 8.900 3,000 -0.10(-1.11%)
Apr 07, 2004 9.000 9.000 9.000 9.000 3,000 +0.00(+0.00%)
Apr 06, 2004 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Apr 05, 2004 9.000 9.100 9.000 9.000 1,200 +0.02(+0.22%)
Apr 02, 2004 8.560 8.980 8.560 8.980 4,000 +0.03(+0.34%)
Apr 01, 2004 8.950 8.950 8.950 8.950 37,100 -0.00(-0.01%)
Mar 31, 2004 9.000 9.000 8.950 8.951 600 +0.05(+0.58%)
Mar 30, 2004 8.899 8.899 8.899 8.899 100 +0.29(+3.36%)
Mar 29, 2004 8.278 8.960 8.220 8.610 10,800 +0.41(+5.00%)
Mar 26, 2004 8.070 8.200 8.070 8.200 2,400 +0.17(+2.12%)
Mar 25, 2004 7.822 8.030 7.801 8.030 7,500 +0.03(+0.37%)
Mar 24, 2004 7.990 8.030 7.970 8.000 16,600 +0.00(+0.00%)
Mar 23, 2004 8.000 8.000 8.000 8.000 2,000 +0.00(+0.00%)
Mar 22, 2004 8.000 8.000 7.660 8.000 6,000 +0.01(+0.13%)
Mar 19, 2004 7.535 8.000 7.535 7.990 11,400 +0.41(+5.41%)
Mar 18, 2004 7.800 7.800 7.390 7.580 1,600 -0.20(-2.56%)
Mar 17, 2004 7.560 7.779 7.370 7.779 600 +0.20(+2.61%)
Mar 16, 2004 7.581 7.581 7.581 7.581 300 -0.04(-0.51%)
Mar 15, 2004 7.660 7.660 7.380 7.620 6,500 -0.07(-0.91%)
Mar 12, 2004 7.380 7.690 7.380 7.690 1,200 +0.20(+2.67%)
Mar 11, 2004 7.530 7.530 7.360 7.490 7,200 -0.06(-0.79%)
Mar 10, 2004 7.590 7.610 7.550 7.550 3,700 -0.08(-1.05%)
Mar 09, 2004 7.660 7.700 7.610 7.630 6,600 -0.02(-0.26%)
Mar 08, 2004 7.890 7.890 7.610 7.650 2,700 -0.25(-3.16%)
Mar 05, 2004 8.230 8.300 7.900 7.900 8,700 -0.40(-4.82%)
Mar 04, 2004 8.230 8.380 8.220 8.300 11,200 +0.00(+0.00%)
Mar 03, 2004 8.300 8.300 8.200 8.300 3,400 +0.00(+0.00%)
Mar 02, 2004 8.380 8.500 8.300 8.300 15,400 -0.13(-1.54%)
Mar 01, 2004 8.400 8.649 8.400 8.430 8,400 +0.03(+0.36%)
Feb 27, 2004 8.400 8.420 8.350 8.400 10,200 +0.00(+0.00%)
Feb 26, 2004 8.500 8.630 8.400 8.400 4,900 -0.14(-1.64%)
Feb 25, 2004 9.210 9.210 8.260 8.540 17,900 -0.43(-4.79%)
Feb 24, 2004 8.570 9.050 8.570 8.970 3,800 +0.00(+0.00%)
Feb 23, 2004 8.575 9.150 8.575 8.970 7,100 +0.23(+2.63%)
Feb 20, 2004 8.890 8.900 8.740 8.740 1,700 -0.03(-0.35%)
Feb 19, 2004 8.700 8.890 8.510 8.771 3,600 +0.13(+1.53%)
Feb 18, 2004 8.400 8.639 8.400 8.639 400 +0.42(+5.10%)
Feb 17, 2004 8.800 9.030 8.080 8.220 16,200 -0.32(-3.75%)
Feb 13, 2004 8.110 8.780 8.050 8.540 5,800 +0.35(+4.27%)
Feb 12, 2004 8.100 8.600 7.990 8.190 2,300 -0.02(-0.24%)
Feb 11, 2004 8.045 8.540 8.020 8.210 4,200 +0.25(+3.14%)
Feb 10, 2004 8.030 8.500 7.960 7.960 4,300 -0.07(-0.87%)
Feb 09, 2004 8.250 8.250 8.030 8.030 2,400 -0.12(-1.47%)
Feb 06, 2004 8.300 8.330 7.520 8.150 10,100 -0.32(-3.78%)
Feb 05, 2004 8.050 8.470 8.050 8.470 3,900 +0.29(+3.55%)
Feb 04, 2004 8.380 8.530 7.760 8.180 10,300 -0.21(-2.50%)
Feb 03, 2004 7.840 8.450 7.680 8.390 2,800 +0.42(+5.27%)
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.