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 (%)
Jun 28, 2002 4.766 4.766 4.529 4.763 3,249 +0.17(+3.81%)
Jun 27, 2002 4.529 4.589 4.529 4.589 2,335 +0.06(+1.30%)
Jun 26, 2002 4.628 4.687 4.529 4.529 34,732 -0.20(-4.17%)
Jun 25, 2002 4.726 4.726 4.726 4.726 0 +0.10(+2.13%)
Jun 21, 2002 4.776 4.785 4.580 4.628 6,195 -0.05(-1.05%)
Jun 20, 2002 4.776 4.776 4.677 4.677 10,765 +0.05(+1.06%)
Jun 19, 2002 4.726 4.913 4.529 4.628 15,436 -0.15(-3.09%)
Jun 18, 2002 5.032 5.120 4.332 4.776 13,100 -0.26(-5.09%)
Jun 17, 2002 4.973 5.032 4.923 5.032 9,140 +0.01(+0.21%)
Jun 14, 2002 5.110 5.120 5.002 5.021 2,742 -0.19(-3.59%)
Jun 12, 2002 5.256 5.268 5.051 5.208 20,006 -0.05(-0.91%)
Jun 11, 2002 5.248 5.256 4.431 5.256 3,452 -0.00(-0.04%)
Jun 10, 2002 5.022 5.258 4.973 5.258 13,304 +0.33(+6.80%)
Jun 07, 2002 5.061 5.071 4.805 4.923 10,460 +0.00(+0.00%)
Jun 06, 2002 4.776 5.071 4.776 4.923 5,382 +0.10(+2.04%)
Jun 05, 2002 4.667 4.825 4.667 4.825 507 +0.30(+6.52%)
May 31, 2002 4.520 4.628 4.520 4.529 4,062 +0.20(+4.55%)
May 28, 2002 4.401 4.382 4.332 4.332 16,046 -0.07(-1.57%)
May 27, 2002 4.401 4.401 4.401 4.401 0 +0.00(+0.00%)
May 24, 2002 4.401 4.401 4.401 4.401 0 +0.00(+0.00%)
May 23, 2002 4.431 4.529 4.332 4.401 38,084 -0.03(-0.67%)
May 22, 2002 4.342 4.628 4.234 4.431 23,256 +0.10(+2.27%)
May 21, 2002 4.331 4.332 4.283 4.332 10,460 +0.15(+3.53%)
May 20, 2002 4.283 4.283 4.185 4.185 2,132 -0.24(-5.35%)
May 17, 2002 4.421 4.421 4.421 4.421 1,015 -0.01(-0.22%)
May 16, 2002 4.628 4.756 4.431 4.431 5,077 -0.20(-4.26%)
May 15, 2002 4.520 4.666 4.520 4.628 4,671 +0.10(+2.17%)
May 14, 2002 4.648 4.667 4.529 4.529 13,100 -0.04(-0.86%)
May 13, 2002 4.303 4.569 4.293 4.569 1,523 +0.14(+3.11%)
May 10, 2002 4.431 4.431 4.431 4.431 507 +0.00(+0.00%)
May 09, 2002 4.332 4.431 4.332 4.431 3,046 -0.18(-3.85%)
May 08, 2002 4.283 4.608 4.283 4.608 5,890 +0.41(+9.86%)
May 07, 2002 4.382 4.382 4.185 4.195 15,233 -0.19(-4.27%)
May 06, 2002 4.431 4.431 4.185 4.382 10,765 -0.05(-1.11%)
May 03, 2002 4.460 4.460 4.431 4.431 7,819 -0.05(-1.10%)
May 02, 2002 4.598 4.598 4.480 4.480 5,991 -0.13(-2.78%)
May 01, 2002 4.490 4.667 4.490 4.608 4,773 +0.03(+0.65%)
Apr 30, 2002 4.579 4.579 4.579 4.579 0 +0.00(+0.00%)
Apr 29, 2002 4.618 4.618 4.579 4.579 15,843 -0.06(-1.27%)
Apr 26, 2002 4.431 4.638 4.431 4.638 3,554 +0.02(+0.43%)
Apr 25, 2002 4.618 4.618 4.618 4.618 1,523 -0.03(-0.64%)
Apr 24, 2002 4.529 4.648 4.490 4.648 36,459 +0.12(+2.61%)
Apr 23, 2002 4.648 4.677 4.490 4.529 5,077 -0.15(-3.16%)
Apr 22, 2002 4.628 4.677 4.628 4.677 304 +0.05(+1.06%)
Apr 19, 2002 4.628 4.628 4.579 4.628 34,529 +0.09(+1.95%)
Apr 18, 2002 4.539 4.653 4.539 4.539 8,429 +0.01(+0.19%)
Apr 17, 2002 4.638 4.638 4.531 4.531 3,757 -0.10(-2.10%)
Apr 16, 2002 4.677 4.677 4.529 4.628 20,210 -0.04(-0.84%)
Apr 15, 2002 4.697 4.697 4.628 4.667 3,249 -0.03(-0.63%)
Apr 12, 2002 4.677 4.707 4.529 4.697 12,390 -0.02(-0.33%)
Apr 11, 2002 4.677 4.713 4.677 4.713 3,859 -0.03(-0.71%)
Apr 10, 2002 4.726 4.746 4.648 4.746 34,631 +0.03(+0.63%)
Apr 09, 2002 4.657 4.717 4.657 4.717 304 +0.09(+1.91%)
Apr 08, 2002 4.739 4.756 4.628 4.628 4,976 +0.05(+1.08%)
Apr 05, 2002 4.677 4.736 4.579 4.579 7,210 -0.16(-3.33%)
Apr 04, 2002 4.657 4.736 4.657 4.736 1,117 -0.02(-0.41%)
Apr 03, 2002 4.726 4.756 4.726 4.756 2,843 +0.10(+2.11%)
Apr 02, 2002 4.776 4.825 4.638 4.657 9,444 +0.02(+0.42%)
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.