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

Willis Lease Fin C (NQ: WLFC )

62.01 -2.49 (-3.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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, 2006 10.18 11.03 10.17 11.03 14,381 +0.69(+6.67%)
Mar 30, 2006 10.43 10.59 10.34 10.34 5,903 -0.49(-4.55%)
Mar 29, 2006 10.83 10.83 10.83 10.83 0 +0.00(+0.00%)
Mar 28, 2006 10.83 10.83 10.59 10.83 12,669 +0.25(+2.32%)
Mar 27, 2006 10.83 10.83 10.55 10.59 3,249 -0.11(-1.00%)
Mar 24, 2006 10.10 10.77 10.10 10.69 18,042 +0.58(+5.73%)
Mar 23, 2006 10.11 10.11 10.10 10.11 1,218 +0.03(+0.34%)
Mar 22, 2006 10.34 10.34 9.937 10.08 3,148 -0.03(-0.33%)
Mar 21, 2006 10.11 10.34 10.11 10.11 4,051 +0.02(+0.20%)
Mar 20, 2006 10.09 10.09 10.09 10.09 507 +0.05(+0.49%)
Mar 17, 2006 10.04 10.04 10.04 10.04 6,283 +0.05(+0.49%)
Mar 16, 2006 9.659 9.994 9.659 9.994 710 -0.05(-0.49%)
Mar 15, 2006 10.04 10.04 10.04 10.04 0 +0.00(+0.00%)
Mar 14, 2006 10.04 10.04 10.04 10.04 101 +0.00(+0.00%)
Mar 13, 2006 9.709 10.04 9.650 10.04 970 -0.04(-0.39%)
Mar 10, 2006 9.847 10.08 9.847 10.08 4,670 +0.19(+1.89%)
Mar 09, 2006 9.847 9.935 9.847 9.896 27,748 +0.10(+1.00%)
Mar 08, 2006 9.807 9.847 9.797 9.797 812 +0.30(+3.11%)
Mar 07, 2006 9.502 9.502 9.502 9.502 0 +0.00(+0.00%)
Mar 06, 2006 9.567 9.581 9.502 9.502 1,415 -0.34(-3.50%)
Mar 03, 2006 9.847 9.847 9.847 9.847 0 +0.00(+0.00%)
Mar 02, 2006 9.610 9.847 9.610 9.847 11,428 +0.25(+2.56%)
Mar 01, 2006 9.187 9.600 9.187 9.600 1,218 +0.24(+2.52%)
Feb 28, 2006 9.640 9.738 9.364 9.364 1,015 -0.28(-2.86%)
Feb 27, 2006 9.787 9.787 9.512 9.640 910 +0.22(+2.30%)
Feb 24, 2006 9.295 9.669 9.295 9.423 9,879 +0.40(+4.48%)
Feb 23, 2006 9.019 9.019 9.019 9.019 252 -0.32(-3.38%)
Feb 22, 2006 9.335 9.335 9.335 9.335 0 +0.00(+0.00%)
Feb 21, 2006 9.029 9.335 9.029 9.335 663 +0.09(+0.96%)
Feb 17, 2006 9.561 9.561 9.246 9.246 634 -0.35(-3.69%)
Feb 16, 2006 9.167 9.600 9.167 9.600 1,320 +0.59(+6.56%)
Feb 15, 2006 9.082 9.082 9.010 9.010 1,034 +0.09(+0.99%)
Feb 14, 2006 9.266 9.266 8.744 8.921 1,609 -0.09(-0.98%)
Feb 13, 2006 8.803 9.088 8.783 9.010 1,421 +0.10(+1.11%)
Feb 10, 2006 8.665 8.911 8.665 8.911 3,057 +0.25(+2.84%)
Feb 09, 2006 8.488 8.714 8.488 8.665 3,512 +0.00(+0.00%)
Feb 08, 2006 8.911 8.911 8.665 8.665 387 -0.26(-2.87%)
Feb 07, 2006 8.921 8.921 8.921 8.921 0 +0.00(+0.00%)
Feb 06, 2006 8.537 8.931 8.537 8.921 5,081 -0.10(-1.09%)
Feb 03, 2006 9.079 9.157 9.019 9.019 411 -0.18(-1.93%)
Feb 02, 2006 9.197 9.197 9.197 9.197 101 -0.06(-0.64%)
Feb 01, 2006 8.862 9.256 8.862 9.256 4,379 +0.07(+0.75%)
Jan 31, 2006 9.059 9.187 8.970 9.187 1,421 -0.06(-0.64%)
Jan 30, 2006 9.000 9.246 8.635 9.246 9,155 -0.12(-1.26%)
Jan 27, 2006 9.088 9.443 9.088 9.364 3,162 +0.31(+3.37%)
Jan 26, 2006 8.389 9.059 8.379 9.059 2,731 +0.41(+4.78%)
Jan 25, 2006 8.645 8.645 8.645 8.645 507 +0.08(+0.92%)
Jan 24, 2006 9.571 9.571 8.567 8.567 5,660 -0.59(-6.45%)
Jan 23, 2006 9.157 9.157 9.157 9.157 203 -0.07(-0.75%)
Jan 20, 2006 9.463 9.600 9.226 9.226 2,202 -0.37(-3.90%)
Jan 19, 2006 9.600 9.600 9.216 9.600 1,828 +0.10(+1.04%)
Jan 18, 2006 9.344 9.600 9.045 9.502 5,207 +0.25(+2.66%)
Jan 17, 2006 8.862 9.256 8.576 9.256 1,829 +0.16(+1.73%)
Jan 13, 2006 8.320 9.098 8.320 9.098 2,743 +0.44(+5.12%)
Jan 12, 2006 8.311 8.655 8.311 8.655 304 +0.33(+4.02%)
Jan 11, 2006 8.123 8.320 8.123 8.320 2,331 +0.15(+1.81%)
Jan 10, 2006 7.995 8.173 7.986 8.173 2,437 -0.02(-0.24%)
Jan 09, 2006 8.143 8.192 8.143 8.192 1,404 -0.55(-6.31%)
Jan 06, 2006 7.919 8.744 7.919 8.744 4,478 +0.81(+10.17%)
Jan 05, 2006 7.887 7.936 7.887 7.936 774 -0.10(-1.23%)
Jan 04, 2006 8.025 8.163 7.898 8.035 639 +0.14(+1.75%)
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.