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 (%)
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%)
Nov 03, 2003 7.098 7.385 7.040 7.040 5,897 -0.08(-1.11%)
Oct 31, 2003 7.286 7.286 6.922 7.119 1,320 +0.00(+0.01%)
Oct 30, 2003 6.981 7.119 6.922 7.118 5,484 +0.14(+1.96%)
Oct 29, 2003 6.953 7.139 6.409 6.981 21,124 +0.24(+3.50%)
Oct 28, 2003 6.657 7.021 6.292 6.745 8,332 +0.25(+3.79%)
Oct 27, 2003 6.656 6.656 6.390 6.499 4,468 -0.18(-2.65%)
Oct 24, 2003 6.450 6.745 6.381 6.676 9,648 +0.14(+2.22%)
Oct 23, 2003 6.547 6.706 6.531 6.531 914 +0.07(+1.10%)
Oct 22, 2003 6.469 7.070 6.390 6.460 4,773 -0.34(-5.06%)
Oct 21, 2003 5.977 7.001 5.750 6.805 10,663 +0.66(+10.75%)
Oct 20, 2003 6.144 6.174 6.144 6.144 1,218 +0.01(+0.16%)
Oct 17, 2003 6.292 6.312 5.977 6.134 1,624 -0.05(-0.80%)
Oct 16, 2003 6.282 6.203 6.184 6.184 710 -0.10(-1.57%)
Oct 15, 2003 6.194 6.351 5.977 6.282 18,321 +0.18(+2.90%)
Oct 14, 2003 5.937 6.134 5.613 6.105 11,679 +0.17(+2.82%)
Oct 13, 2003 5.465 6.016 5.465 5.937 7,007 +0.42(+7.70%)
Oct 10, 2003 5.406 5.889 5.406 5.513 3,046 -0.05(-0.90%)
Oct 09, 2003 5.416 5.801 5.416 5.563 2,029 +0.13(+2.36%)
Oct 08, 2003 5.406 5.760 5.386 5.435 4,265 +0.04(+0.73%)
Oct 07, 2003 5.406 5.406 5.337 5.396 2,132 +0.03(+0.55%)
Oct 06, 2003 5.416 5.416 5.366 5.366 304 -0.22(-3.88%)
Oct 03, 2003 5.386 5.583 5.386 5.583 1,828 +0.29(+5.39%)
Oct 02, 2003 5.297 5.297 5.297 5.297 0 +0.00(+0.00%)
Oct 01, 2003 5.357 5.366 5.297 5.297 4,773 -0.11(-2.00%)
Sep 30, 2003 5.514 5.514 5.406 5.406 1,523 -0.11(-1.96%)
Sep 29, 2003 5.514 5.514 5.514 5.514 0 +0.00(+0.00%)
Sep 26, 2003 5.514 5.514 5.514 5.514 0 +0.00(+0.00%)
Sep 25, 2003 5.514 5.524 5.514 5.514 2,132 -0.09(-1.58%)
Sep 24, 2003 5.701 5.622 5.622 5.603 914 -0.10(-1.73%)
Sep 23, 2003 5.613 5.711 5.613 5.701 15,651 +0.04(+0.68%)
Sep 22, 2003 5.613 5.663 5.613 5.663 1,117 +0.05(+0.89%)
Sep 19, 2003 5.613 5.613 5.613 5.613 0 +0.00(+0.00%)
Sep 18, 2003 5.612 5.613 5.612 5.613 621 +0.11(+1.95%)
Sep 17, 2003 5.504 5.712 5.307 5.505 3,148 -0.01(-0.16%)
Sep 16, 2003 5.544 5.642 5.385 5.514 6,779 +0.20(+3.68%)
Sep 15, 2003 5.297 5.424 5.209 5.318 6,905 +0.10(+1.91%)
Sep 12, 2003 5.416 5.435 5.219 5.219 9,444 -0.28(-5.17%)
Sep 11, 2003 5.642 5.642 5.503 5.503 609 +0.09(+1.62%)
Sep 10, 2003 5.435 5.435 5.416 5.416 3,757 -0.01(-0.18%)
Sep 09, 2003 5.425 5.425 5.425 5.425 101 +0.03(+0.55%)
Sep 08, 2003 5.514 5.524 5.396 5.396 6,398 -0.17(-3.01%)
Sep 05, 2003 5.504 5.603 5.563 5.563 406 +0.06(+1.07%)
Sep 04, 2003 5.465 5.514 5.445 5.504 5,382 +0.11(+2.01%)
Sep 03, 2003 5.327 5.406 5.307 5.396 5,991 +0.08(+1.48%)
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.