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 (%)
Aug 31, 2004 7.090 7.641 7.040 7.277 3,249 -0.02(-0.27%)
Aug 30, 2004 7.976 7.976 7.139 7.296 3,249 -0.37(-4.87%)
Aug 27, 2004 6.874 7.670 6.874 7.670 914 +0.32(+4.41%)
Aug 26, 2004 6.844 7.375 6.844 7.346 1,624 +0.48(+7.03%)
Aug 25, 2004 6.302 6.893 6.262 6.863 9,343 +0.37(+5.77%)
Aug 24, 2004 6.706 7.050 6.302 6.489 13,507 -0.31(-4.49%)
Aug 23, 2004 6.804 6.922 6.715 6.794 4,996 -0.07(-1.00%)
Aug 20, 2004 7.285 7.286 6.794 6.863 5,281 -0.58(-7.80%)
Aug 19, 2004 7.375 7.444 7.346 7.444 304 +0.15(+2.02%)
Aug 18, 2004 7.641 7.661 7.011 7.296 53,927 -0.61(-7.72%)
Aug 17, 2004 7.867 7.917 7.779 7.907 7,718 +0.09(+1.15%)
Aug 16, 2004 8.281 8.281 7.817 7.817 3,960 -0.09(-1.13%)
Aug 13, 2004 8.064 8.064 7.672 7.907 5,687 -0.16(-1.95%)
Aug 12, 2004 7.887 8.212 7.769 8.064 9,038 +0.42(+5.54%)
Aug 11, 2004 7.641 7.641 7.641 7.641 0 +0.00(+0.00%)
Aug 10, 2004 7.641 7.641 7.641 7.641 0 +0.00(+0.00%)
Aug 09, 2004 7.641 7.641 7.641 7.641 0 +0.00(+0.00%)
Aug 06, 2004 7.602 7.641 7.602 7.641 1,218 +0.05(+0.64%)
Aug 05, 2004 7.593 7.593 7.593 7.593 101 -0.04(-0.50%)
Aug 04, 2004 7.455 7.631 7.455 7.631 1,320 -0.05(-0.64%)
Aug 03, 2004 7.680 7.680 7.680 7.680 0 +0.00(+0.00%)
Aug 02, 2004 7.690 7.710 7.483 7.680 10,968 +0.01(+0.13%)
Jul 30, 2004 8.025 8.084 7.533 7.670 13,100 -0.35(-4.42%)
Jul 29, 2004 8.025 8.025 8.025 8.025 2,538 +0.04(+0.49%)
Jul 28, 2004 7.986 7.986 7.986 7.986 0 +0.00(+0.00%)
Jul 27, 2004 7.986 7.986 7.986 7.986 1,117 +0.10(+1.25%)
Jul 26, 2004 7.899 7.907 7.887 7.887 507 -0.21(-2.55%)
Jul 23, 2004 8.094 8.094 8.094 8.094 0 +0.00(+0.00%)
Jul 22, 2004 7.936 8.183 7.936 8.094 5,179 -0.11(-1.32%)
Jul 21, 2004 8.222 8.271 8.094 8.202 9,648 -0.17(-2.00%)
Jul 20, 2004 8.114 8.370 8.094 8.370 3,249 +0.07(+0.83%)
Jul 19, 2004 8.301 8.301 8.301 8.301 0 +0.00(+0.00%)
Jul 16, 2004 8.045 8.301 7.976 8.301 710 +0.23(+2.80%)
Jul 15, 2004 7.946 8.143 7.936 8.074 2,335 -0.06(-0.73%)
Jul 14, 2004 8.133 8.133 8.133 8.133 0 +0.00(+0.00%)
Jul 13, 2004 8.124 8.133 8.124 8.133 203 -0.24(-2.82%)
Jul 12, 2004 8.232 8.370 8.094 8.370 1,726 -0.04(-0.47%)
Jul 09, 2004 8.409 8.409 8.409 8.409 3,046 +0.00(+0.00%)
Jul 08, 2004 8.075 8.409 8.074 8.409 5,585 +0.12(+1.43%)
Jul 07, 2004 8.370 8.370 8.114 8.291 6,499 +0.12(+1.45%)
Jul 06, 2004 8.173 8.173 8.173 8.173 0 +0.00(+0.00%)
Jul 02, 2004 8.173 8.173 8.173 8.173 1,117 -0.20(-2.35%)
Jul 01, 2004 8.123 8.370 8.123 8.370 15,538 +0.24(+2.91%)
Jun 30, 2004 7.897 8.133 7.897 8.133 3,960 -0.24(-2.82%)
Jun 29, 2004 8.251 8.370 8.123 8.370 5,788 +0.15(+1.80%)
Jun 28, 2004 8.055 8.517 7.730 8.222 6,804 +0.17(+2.07%)
Jun 25, 2004 8.055 8.055 8.055 8.055 0 +0.00(+0.00%)
Jun 24, 2004 8.055 8.055 8.055 8.055 4,265 -0.02(-0.23%)
Jun 23, 2004 8.104 8.104 8.074 8.074 203 -0.39(-4.65%)
Jun 22, 2004 8.468 8.468 8.468 8.468 0 +0.00(+0.00%)
Jun 21, 2004 8.350 8.762 8.350 8.468 4,163 -0.29(-3.26%)
Jun 18, 2004 7.936 8.763 7.936 8.754 2,335 +0.00(+0.00%)
Jun 17, 2004 8.340 8.754 8.340 8.754 2,234 +0.39(+4.71%)
Jun 16, 2004 8.547 8.616 8.094 8.360 1,828 -0.35(-4.07%)
Jun 15, 2004 8.153 8.754 8.153 8.714 4,874 +0.72(+8.99%)
Jun 14, 2004 8.143 8.143 7.995 7.995 710 -0.16(-1.93%)
Jun 10, 2004 7.966 8.153 7.966 8.153 3,351 -0.12(-1.43%)
Jun 09, 2004 8.271 8.271 8.271 8.271 812 -0.17(-1.98%)
Jun 08, 2004 8.439 8.439 8.439 8.439 0 +0.00(+0.00%)
Jun 07, 2004 8.439 8.439 8.439 8.439 101 +0.07(+0.82%)
Jun 04, 2004 8.360 8.370 8.360 8.370 4,265 +0.49(+6.25%)
Jun 03, 2004 8.005 8.163 7.572 7.877 23,866 -0.09(-1.11%)
Jun 02, 2004 8.202 8.271 7.966 7.966 31,584 -0.40(-4.82%)
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.