Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Willis Lease Fin C (NQ: WLFC )

62.90 +0.89 (+1.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jan 30, 2004 8.291 8.399 7.818 8.271 4,468 -0.09(-1.06%)
Jan 29, 2004 8.389 8.399 8.035 8.360 14,015 +0.31(+3.80%)
Jan 28, 2004 7.730 8.064 7.680 8.054 10,155 +0.37(+4.86%)
Jan 27, 2004 7.670 7.680 7.582 7.680 3,960 +0.10(+1.30%)
Jan 26, 2004 7.405 7.582 7.405 7.582 5,687 +0.22(+3.05%)
Jan 23, 2004 7.286 7.358 7.286 7.358 8,429 -0.13(-1.68%)
Jan 22, 2004 7.306 7.483 7.011 7.483 10,460 +0.27(+3.68%)
Jan 21, 2004 7.286 7.286 7.188 7.218 10,765 -0.07(-0.95%)
Jan 20, 2004 6.902 7.286 6.873 7.286 2,945 +0.32(+4.67%)
Jan 16, 2004 7.139 7.178 6.804 6.962 1,929 -0.03(-0.42%)
Jan 15, 2004 7.385 7.385 6.991 6.991 9,184 -0.25(-3.40%)
Jan 14, 2004 7.296 7.306 7.237 7.237 507 +0.20(+2.80%)
Jan 13, 2004 7.257 7.296 6.725 7.040 4,193 +0.26(+3.77%)
Jan 12, 2004 7.444 7.444 6.784 6.784 8,835 -0.49(-6.77%)
Jan 09, 2004 6.981 7.326 6.646 7.277 13,024 +0.67(+10.13%)
Jan 08, 2004 6.558 6.794 6.558 6.607 1,015 -0.19(-2.75%)
Jan 07, 2004 6.430 6.794 6.420 6.794 5,850 +0.32(+5.02%)
Jan 06, 2004 6.312 6.637 6.312 6.469 10,562 +0.14(+2.18%)
Jan 05, 2004 7.021 7.021 6.223 6.331 32,904 -0.56(-8.14%)
Jan 02, 2004 7.001 7.149 6.696 6.893 184,023 -0.34(-4.76%)
Dec 31, 2003 7.474 7.621 7.040 7.237 2,132 +0.09(+1.24%)
Dec 30, 2003 7.434 7.434 6.962 7.149 2,974 +0.19(+2.69%)
Dec 29, 2003 6.538 7.464 6.538 6.962 6,786 +0.11(+1.58%)
Dec 26, 2003 6.902 7.464 6.834 6.853 5,985 -0.58(-7.81%)
Dec 24, 2003 7.661 7.661 6.568 7.434 3,320 +0.30(+4.14%)
Dec 23, 2003 7.001 7.474 6.607 7.139 6,869 -0.08(-1.09%)
Dec 22, 2003 7.759 7.759 7.139 7.218 4,469 -0.11(-1.48%)
Dec 19, 2003 7.326 7.326 7.326 7.326 0 +0.00(+0.00%)
Dec 18, 2003 7.188 7.424 6.893 7.326 6,093 +0.23(+3.19%)
Dec 17, 2003 6.450 7.493 6.450 7.099 14,015 +0.27(+3.89%)
Dec 16, 2003 6.774 7.621 6.499 6.834 13,644 -0.29(-4.01%)
Dec 15, 2003 7.090 7.119 7.090 7.119 2,335 +0.23(+3.29%)
Dec 12, 2003 6.784 6.893 6.272 6.893 4,773 +0.43(+6.71%)
Dec 11, 2003 6.213 6.784 6.213 6.459 5,382 -0.35(-5.20%)
Dec 10, 2003 6.666 6.873 6.233 6.814 13,202 +0.18(+2.67%)
Dec 09, 2003 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Dec 08, 2003 6.637 6.637 6.637 6.637 406 +0.04(+0.60%)
Dec 05, 2003 6.893 6.646 6.597 6.597 5,738 -0.30(-4.29%)
Dec 04, 2003 6.646 6.893 6.400 6.893 1,929 -0.20(-2.78%)
Dec 03, 2003 7.090 7.090 7.090 7.090 507 +0.17(+2.42%)
Dec 02, 2003 6.900 7.099 6.900 6.922 2,792 +0.23(+3.38%)
Dec 01, 2003 6.686 6.706 6.686 6.696 1,320 +0.05(+0.74%)
Nov 28, 2003 6.695 6.695 6.646 6.646 710 -0.05(-0.74%)
Nov 26, 2003 6.696 6.696 6.696 6.696 101 +0.06(+0.89%)
Nov 25, 2003 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Nov 24, 2003 6.459 6.637 6.459 6.637 812 +0.28(+4.33%)
Nov 21, 2003 6.371 6.558 6.361 6.361 3,249 -0.04(-0.62%)
Nov 20, 2003 6.499 6.774 6.400 6.400 3,325 +0.00(+0.00%)
Nov 19, 2003 6.873 6.873 6.400 6.400 1,624 -0.20(-2.99%)
Nov 18, 2003 6.026 6.726 6.026 6.597 4,351 +0.57(+9.48%)
Nov 17, 2003 6.302 6.302 6.026 6.026 1,828 -0.51(-7.83%)
Nov 14, 2003 6.440 6.991 6.302 6.538 34,339 +0.07(+1.07%)
Nov 13, 2003 6.538 6.932 6.469 6.469 72,766 -0.08(-1.20%)
Nov 12, 2003 7.483 7.483 6.509 6.548 7,004 -0.82(-11.10%)
Nov 11, 2003 7.021 7.523 7.001 7.365 6,804 -0.07(-0.93%)
Nov 10, 2003 7.444 7.631 7.148 7.434 13,304 -0.07(-0.92%)
Nov 07, 2003 7.395 7.503 7.395 7.503 203 +0.12(+1.60%)
Nov 06, 2003 7.286 7.385 7.286 7.385 15,132 +0.19(+2.60%)
Nov 05, 2003 7.375 7.375 7.079 7.198 812 +0.03(+0.41%)
Nov 04, 2003 6.991 7.286 6.991 7.168 1,218 +0.13(+1.82%)
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.