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 (%)
Feb 28, 2007 10.34 10.49 10.18 10.34 14,222 +0.00(+0.00%)
Feb 27, 2007 10.24 10.34 10.14 10.34 4,765 +0.24(+2.34%)
Feb 26, 2007 10.08 10.14 9.994 10.10 20,320 +0.06(+0.59%)
Feb 23, 2007 10.26 10.37 10.04 10.04 24,023 -0.30(-2.86%)
Feb 22, 2007 10.34 10.39 10.32 10.34 4,416 -0.10(-0.94%)
Feb 21, 2007 10.22 10.44 10.22 10.44 927 +0.11(+1.05%)
Feb 20, 2007 10.28 10.38 10.28 10.33 2,995 -0.01(-0.09%)
Feb 16, 2007 10.35 10.53 10.34 10.34 2,609 -0.01(-0.10%)
Feb 15, 2007 10.37 10.44 10.30 10.35 8,632 -0.02(-0.19%)
Feb 14, 2007 10.39 10.41 10.34 10.37 3,656 +0.05(+0.48%)
Feb 13, 2007 10.38 10.38 10.27 10.32 3,139 +0.03(+0.29%)
Feb 12, 2007 10.29 10.42 10.29 10.29 4,509 +0.05(+0.48%)
Feb 09, 2007 10.34 10.34 10.24 10.24 4,853 -0.13(-1.23%)
Feb 08, 2007 10.39 10.39 10.37 10.37 304 +0.03(+0.29%)
Feb 07, 2007 10.46 10.46 10.33 10.34 3,148 +0.00(+0.00%)
Feb 06, 2007 10.32 10.34 10.27 10.34 3,148 +0.00(+0.00%)
Feb 05, 2007 10.21 10.34 10.12 10.34 9,412 +0.05(+0.48%)
Feb 02, 2007 10.07 10.53 10.07 10.29 8,060 -0.01(-0.10%)
Feb 01, 2007 10.18 10.31 10.18 10.30 2,285 +0.28(+2.75%)
Jan 31, 2007 9.955 10.37 9.955 10.02 6,998 -0.04(-0.39%)
Jan 30, 2007 9.906 10.11 9.906 10.06 8,726 +0.04(+0.39%)
Jan 29, 2007 10.24 10.32 10.02 10.02 4,160 -0.07(-0.68%)
Jan 26, 2007 10.04 10.19 10.03 10.09 1,581 +0.05(+0.49%)
Jan 25, 2007 10.14 10.14 10.04 10.04 8,855 -0.07(-0.68%)
Jan 24, 2007 10.10 10.23 9.994 10.11 6,819 -0.07(-0.68%)
Jan 23, 2007 10.54 10.54 10.18 10.18 5,999 -0.07(-0.67%)
Jan 22, 2007 10.04 10.50 10.04 10.25 1,860 +0.21(+2.06%)
Jan 19, 2007 10.16 10.16 9.955 10.04 24,400 +0.01(+0.10%)
Jan 18, 2007 10.04 10.08 9.975 10.03 10,351 -0.04(-0.39%)
Jan 17, 2007 10.19 10.19 10.07 10.07 1,589 -0.17(-1.63%)
Jan 16, 2007 10.54 10.54 10.24 10.24 8,642 -0.11(-1.05%)
Jan 12, 2007 10.43 10.43 10.29 10.35 13,806 +0.00(+0.00%)
Jan 11, 2007 10.35 10.35 10.35 10.35 101 +0.01(+0.10%)
Jan 10, 2007 10.33 10.34 10.19 10.34 3,526 +0.10(+0.96%)
Jan 09, 2007 10.29 10.38 10.24 10.24 8,379 -0.02(-0.19%)
Jan 08, 2007 10.29 10.38 10.26 10.26 9,394 -0.04(-0.38%)
Jan 05, 2007 10.24 10.41 10.04 10.30 11,185 +0.07(+0.67%)
Jan 04, 2007 10.24 10.24 10.10 10.23 2,451 +0.11(+1.07%)
Jan 03, 2007 10.41 10.41 10.10 10.12 14,731 -0.04(-0.39%)
Dec 29, 2006 10.19 10.19 10.16 10.16 5,079 -0.05(-0.48%)
Dec 28, 2006 10.25 10.25 10.10 10.21 887 +0.07(+0.68%)
Dec 27, 2006 10.14 10.14 10.14 10.14 614 -0.06(-0.58%)
Dec 26, 2006 10.31 10.31 10.00 10.20 3,464 -0.01(-0.10%)
Dec 22, 2006 10.05 10.21 9.965 10.21 1,980 +0.25(+2.47%)
Dec 21, 2006 10.10 10.10 9.965 9.965 1,388 -0.13(-1.27%)
Dec 20, 2006 10.06 10.10 10.02 10.09 41,574 +0.00(+0.00%)
Dec 19, 2006 10.08 10.10 10.02 10.09 5,687 +0.00(+0.00%)
Dec 18, 2006 10.04 10.09 9.650 10.09 47,872 +0.14(+1.38%)
Dec 15, 2006 9.813 10.19 9.813 9.955 3,899 +0.30(+3.06%)
Dec 14, 2006 9.600 9.669 9.600 9.659 19,639 +0.06(+0.62%)
Dec 13, 2006 9.600 9.699 9.502 9.600 19,136 +0.00(+0.00%)
Dec 12, 2006 9.768 9.768 9.512 9.600 15,336 -0.03(-0.31%)
Dec 11, 2006 9.610 9.650 9.551 9.630 19,963 +0.00(+0.00%)
Dec 08, 2006 9.847 9.925 9.600 9.630 5,465 -0.39(-3.93%)
Dec 07, 2006 10.00 10.02 9.748 10.02 1,831 +0.18(+1.80%)
Dec 06, 2006 9.896 9.896 9.837 9.847 1,777 -0.05(-0.50%)
Dec 05, 2006 9.699 9.896 9.699 9.896 609 +0.30(+3.08%)
Dec 04, 2006 9.650 9.886 9.600 9.600 16,926 -0.12(-1.22%)
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.