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

Willis Lease Fin C (NQ: WLFC )

65.13 -1.04 (-1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2009 10.17 11.66 10.16 11.23 53,082 +1.06(+10.46%)
Apr 29, 2009 10.34 10.47 10.16 10.16 3,228 -0.07(-0.67%)
Apr 28, 2009 10.19 10.27 10.19 10.23 1,015 +0.04(+0.39%)
Apr 27, 2009 10.14 10.28 10.14 10.19 3,467 +0.04(+0.39%)
Apr 24, 2009 10.14 10.15 9.847 10.15 105,112 +0.01(+0.10%)
Apr 23, 2009 9.935 10.22 9.906 10.14 33,938 -0.01(-0.10%)
Apr 22, 2009 9.896 10.24 9.896 10.15 4,163 +0.01(+0.10%)
Apr 21, 2009 9.970 10.14 9.935 10.14 42,934 +0.22(+2.18%)
Apr 20, 2009 9.896 10.09 9.896 9.925 1,624 -0.11(-1.08%)
Apr 17, 2009 9.994 10.08 9.896 10.03 27,507 +0.12(+1.19%)
Apr 16, 2009 9.896 9.945 9.896 9.915 8,442 +0.02(+0.20%)
Apr 15, 2009 9.945 9.945 9.896 9.896 3,656 -0.10(-0.99%)
Apr 14, 2009 9.896 9.994 9.896 9.994 3,704 +0.09(+0.89%)
Apr 13, 2009 9.925 9.925 9.906 9.906 814 -0.28(-2.71%)
Apr 09, 2009 10.10 10.18 10.08 10.18 1,066 +0.08(+0.78%)
Apr 08, 2009 10.09 10.19 10.09 10.10 14,118 +0.06(+0.59%)
Apr 07, 2009 9.906 10.24 9.906 10.04 7,110 -0.05(-0.49%)
Apr 06, 2009 10.08 10.09 10.08 10.09 583 +0.10(+0.98%)
Apr 03, 2009 10.00 10.14 9.945 9.994 17,440 +0.23(+2.32%)
Apr 02, 2009 10.24 10.24 9.768 9.768 3,878 -0.55(-5.34%)
Apr 01, 2009 9.896 10.50 9.896 10.32 4,132 -0.10(-0.95%)
Mar 31, 2009 9.935 10.42 9.896 10.42 10,623 +0.52(+5.27%)
Mar 30, 2009 9.896 9.896 9.896 9.896 2,108 -0.43(-4.19%)
Mar 26, 2009 9.059 10.33 9.059 10.33 9,539 +1.34(+14.90%)
Mar 25, 2009 8.724 9.699 8.724 8.990 2,400 +0.07(+0.77%)
Mar 24, 2009 9.364 9.384 8.803 8.921 11,937 -0.87(-8.85%)
Mar 23, 2009 8.468 9.807 8.157 9.787 23,432 +1.46(+17.49%)
Mar 20, 2009 8.468 8.813 8.320 8.330 31,793 -0.04(-0.47%)
Mar 19, 2009 8.370 8.370 8.370 8.370 3,229 +0.00(+0.00%)
Mar 18, 2009 7.576 8.370 7.576 8.370 1,218 +0.01(+0.12%)
Mar 17, 2009 8.370 8.370 8.350 8.360 1,040 +0.09(+1.07%)
Mar 16, 2009 8.153 8.370 8.092 8.271 3,503 -0.05(-0.59%)
Mar 13, 2009 7.995 8.320 7.877 8.320 4,854 +0.32(+4.01%)
Mar 12, 2009 7.661 8.370 7.661 7.999 12,549 -0.53(-6.19%)
Mar 11, 2009 7.286 8.527 7.286 8.527 9,445 +1.15(+15.62%)
Mar 10, 2009 7.198 8.163 7.139 7.375 14,846 -0.15(-1.96%)
Mar 09, 2009 7.970 8.055 7.385 7.523 3,851 -0.84(-10.01%)
Mar 06, 2009 8.813 8.862 7.670 8.360 2,584 -0.24(-2.75%)
Mar 05, 2009 8.507 8.799 8.163 8.596 2,339 -0.04(-0.46%)
Mar 04, 2009 8.773 8.862 8.360 8.635 2,845 -0.08(-0.90%)
Mar 02, 2009 8.537 8.714 7.739 8.714 3,449 +0.14(+1.61%)
Feb 27, 2009 8.173 8.576 7.375 8.576 40,139 +0.40(+4.94%)
Feb 26, 2009 8.311 8.704 7.346 8.173 59,144 +0.11(+1.40%)
Feb 25, 2009 8.059 8.059 8.059 8.059 1,802 -0.20(-2.44%)
Feb 24, 2009 7.779 8.261 7.296 8.261 5,458 +0.38(+4.88%)
Feb 23, 2009 8.045 8.212 7.493 7.877 12,673 -0.80(-9.19%)
Feb 20, 2009 8.009 8.675 7.976 8.675 2,080 +0.24(+2.80%)
Feb 19, 2009 8.370 8.439 8.370 8.439 2,335 +0.00(+0.00%)
Feb 18, 2009 8.626 8.626 8.340 8.439 9,780 -0.36(-4.14%)
Feb 17, 2009 7.897 8.813 7.897 8.803 17,061 -0.01(-0.11%)
Feb 13, 2009 8.068 8.813 8.068 8.813 5,045 +0.69(+8.48%)
Feb 12, 2009 8.123 8.202 8.123 8.123 432 -0.44(-5.17%)
Feb 11, 2009 8.419 8.567 8.419 8.567 3,893 +0.27(+3.20%)
Feb 10, 2009 8.301 8.301 8.301 8.301 523 -0.10(-1.17%)
Feb 09, 2009 8.468 8.468 8.320 8.399 9,277 -0.02(-0.23%)
Feb 06, 2009 8.488 8.596 8.370 8.419 5,478 -0.05(-0.58%)
Feb 05, 2009 9.827 9.827 8.281 8.468 6,291 -0.79(-8.51%)
Feb 04, 2009 9.118 9.394 9.108 9.256 3,558 -0.16(-1.67%)
Feb 03, 2009 9.118 9.896 8.626 9.413 7,644 +0.12(+1.27%)
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.