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 UNCHANGED
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 (%)
Aug 30, 2002 3.496 3.594 3.496 3.594 812 -0.06(-1.62%)
Aug 29, 2002 3.496 3.653 3.496 3.653 27,319 +0.15(+4.24%)
Aug 28, 2002 3.504 3.504 3.504 3.504 203 -0.19(-5.09%)
Aug 27, 2002 3.338 3.693 3.338 3.692 6,601 +0.15(+4.17%)
Aug 26, 2002 3.643 3.692 3.348 3.545 18,483 -0.30(-7.69%)
Aug 23, 2002 3.594 3.840 3.496 3.840 17,163 +0.05(+1.30%)
Aug 22, 2002 3.791 3.791 3.791 3.791 101 +0.00(+0.00%)
Aug 21, 2002 3.939 3.988 3.790 3.791 13,761 -0.15(-3.75%)
Aug 20, 2002 3.545 3.968 3.496 3.939 174,070 +0.35(+9.89%)
Aug 16, 2002 3.702 3.702 3.348 3.584 17,366 -0.16(-4.21%)
Aug 15, 2002 3.761 3.761 3.742 3.742 2,234 -0.05(-1.30%)
Aug 14, 2002 3.791 3.791 3.791 3.791 2,031 -0.15(-3.75%)
Aug 13, 2002 3.939 3.939 3.939 3.939 4,366 +0.00(+0.00%)
Aug 12, 2002 3.924 3.939 3.924 3.939 710 -0.16(-3.85%)
Aug 07, 2002 4.066 4.185 4.037 4.096 26,405 -0.09(-2.12%)
Aug 06, 2002 4.185 4.185 3.998 4.185 6,398 +0.19(+4.68%)
Aug 05, 2002 4.234 4.234 3.958 3.998 11,069 -0.24(-5.58%)
Aug 02, 2002 4.332 4.332 4.136 4.234 8,733 -0.10(-2.27%)
Aug 01, 2002 4.480 4.480 4.332 4.332 5,484 -0.20(-4.35%)
Jul 31, 2002 4.815 4.825 4.529 4.529 1,015 -0.27(-5.72%)
Jul 30, 2002 4.539 4.804 4.539 4.804 710 -0.01(-0.22%)
Jul 29, 2002 4.810 4.815 4.810 4.815 20,311 +0.48(+11.14%)
Jul 26, 2002 4.332 4.332 4.313 4.332 22,749 +0.05(+1.15%)
Jul 25, 2002 4.264 4.284 4.264 4.283 3,452 +0.00(+0.00%)
Jul 24, 2002 4.480 4.569 4.037 4.283 8,632 -0.25(-5.43%)
Jul 23, 2002 4.627 4.628 4.529 4.529 5,484 -0.43(-8.73%)
Jul 22, 2002 5.051 5.169 4.628 4.963 1,310,099 -0.21(-4.00%)
Jul 19, 2002 5.169 5.169 5.169 5.169 1,218 -0.24(-4.37%)
Jul 17, 2002 4.973 5.406 4.973 5.406 1,320 +0.63(+13.20%)
Jul 12, 2002 4.717 4.776 4.717 4.776 4,773 +0.05(+1.04%)
Jul 11, 2002 4.726 4.726 4.726 4.726 2,742 +0.19(+4.12%)
Jul 10, 2002 4.539 4.539 4.539 4.539 0 +0.00(+0.00%)
Jul 09, 2002 4.628 4.628 4.539 4.539 3,554 -0.09(-1.91%)
Jul 08, 2002 4.554 4.628 4.554 4.628 4,163 +0.07(+1.62%)
Jul 05, 2002 4.529 4.605 4.524 4.554 13,507 +0.12(+2.78%)
Jul 04, 2002 4.431 4.431 4.431 4.431 0 +0.00(+0.00%)
Jul 03, 2002 4.431 4.431 4.431 4.431 0 +0.00(+0.00%)
Jul 02, 2002 4.529 4.529 4.431 4.431 7,413 -0.20(-4.26%)
Jul 01, 2002 4.529 4.766 4.529 4.628 26,100 -0.14(-2.84%)
Jun 28, 2002 4.766 4.766 4.529 4.763 3,249 +0.17(+3.81%)
Jun 27, 2002 4.529 4.589 4.529 4.589 2,335 +0.06(+1.30%)
Jun 26, 2002 4.628 4.687 4.529 4.529 34,732 -0.20(-4.17%)
Jun 25, 2002 4.726 4.726 4.726 4.726 0 +0.10(+2.13%)
Jun 21, 2002 4.776 4.785 4.580 4.628 6,195 -0.05(-1.05%)
Jun 20, 2002 4.776 4.776 4.677 4.677 10,765 +0.05(+1.06%)
Jun 19, 2002 4.726 4.913 4.529 4.628 15,436 -0.15(-3.09%)
Jun 18, 2002 5.032 5.120 4.332 4.776 13,100 -0.26(-5.09%)
Jun 17, 2002 4.973 5.032 4.923 5.032 9,140 +0.01(+0.21%)
Jun 14, 2002 5.110 5.120 5.002 5.021 2,742 -0.19(-3.59%)
Jun 12, 2002 5.256 5.268 5.051 5.208 20,006 -0.05(-0.91%)
Jun 11, 2002 5.248 5.256 4.431 5.256 3,452 -0.00(-0.04%)
Jun 10, 2002 5.022 5.258 4.973 5.258 13,304 +0.33(+6.80%)
Jun 07, 2002 5.061 5.071 4.805 4.923 10,460 +0.00(+0.00%)
Jun 06, 2002 4.776 5.071 4.776 4.923 5,382 +0.10(+2.04%)
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.