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

Willis Lease Fin C (NQ: WLFC )

65.86 +1.69 (+2.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 28, 2004 8.260 8.320 8.200 8.290 6,900 -0.04(-0.48%)
May 27, 2004 8.260 8.330 8.260 8.330 6,100 -0.16(-1.88%)
May 26, 2004 8.490 8.490 8.490 8.490 0 +0.00(+0.00%)
May 25, 2004 8.141 8.490 8.141 8.490 5,500 +0.16(+1.92%)
May 24, 2004 8.330 8.330 8.230 8.330 3,200 -0.08(-0.95%)
May 21, 2004 8.400 8.410 8.400 8.410 3,800 -0.08(-0.94%)
May 20, 2004 8.490 8.490 8.490 8.490 0 +0.00(+0.00%)
May 19, 2004 8.490 8.830 8.400 8.490 5,600 -0.01(-0.12%)
May 18, 2004 8.500 8.500 8.500 8.500 4,300 -0.09(-1.05%)
May 17, 2004 8.590 8.590 8.590 8.590 500 -0.01(-0.12%)
May 14, 2004 8.500 8.600 8.480 8.600 5,100 +0.17(+2.02%)
May 13, 2004 8.430 8.430 8.430 8.430 900 +0.00(+0.00%)
May 12, 2004 8.430 8.430 8.430 8.430 0 +0.00(+0.00%)
May 11, 2004 8.430 8.440 8.430 8.430 700 -0.08(-0.94%)
May 10, 2004 8.490 8.510 8.440 8.510 2,400 -0.14(-1.62%)
May 07, 2004 8.680 8.760 8.550 8.650 15,400 -0.35(-3.89%)
May 06, 2004 8.830 9.000 8.530 9.000 17,900 +0.10(+1.12%)
May 05, 2004 8.510 9.050 8.500 8.900 23,800 -0.15(-1.66%)
May 04, 2004 9.040 9.050 8.600 9.050 2,200 +0.01(+0.11%)
May 03, 2004 8.750 9.330 8.750 9.040 9,200 +0.07(+0.78%)
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%)
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.