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 (%)
Aug 31, 2006 8.045 8.045 8.045 8.045 375 +0.04(+0.49%)
Aug 30, 2006 7.848 8.005 7.848 8.005 5,516 +0.18(+2.26%)
Aug 29, 2006 7.818 7.828 7.680 7.828 1,523 +0.15(+1.92%)
Aug 28, 2006 7.336 7.680 7.336 7.680 4,253 +0.10(+1.30%)
Aug 25, 2006 7.395 7.680 7.395 7.582 812 +0.00(+0.00%)
Aug 24, 2006 7.582 7.582 7.582 7.582 503 +0.00(+0.00%)
Aug 23, 2006 7.483 7.631 7.483 7.582 4,570 +0.10(+1.32%)
Aug 22, 2006 7.395 7.483 7.395 7.483 8,910 +0.10(+1.33%)
Aug 21, 2006 7.395 7.463 7.292 7.385 4,493 -0.23(-2.98%)
Aug 18, 2006 7.611 7.611 7.414 7.611 1,015 -0.06(-0.77%)
Aug 17, 2006 7.680 7.680 7.483 7.670 3,412 -0.01(-0.13%)
Aug 16, 2006 7.680 7.680 7.680 7.680 214 -0.10(-1.25%)
Aug 15, 2006 7.877 7.877 7.699 7.778 3,648 -0.35(-4.25%)
Aug 14, 2006 8.123 8.123 8.123 8.123 0 +0.00(+0.00%)
Aug 11, 2006 8.123 8.452 7.778 8.123 2,874 -0.07(-0.84%)
Aug 10, 2006 8.133 8.192 7.690 8.192 1,167 -0.31(-3.59%)
Aug 09, 2006 8.498 8.498 8.498 8.498 0 +0.00(+0.00%)
Aug 08, 2006 8.931 8.931 8.439 8.498 3,462 -0.51(-5.68%)
Aug 07, 2006 9.010 9.010 9.010 9.010 3,656 -0.04(-0.49%)
Aug 04, 2006 9.054 9.140 9.054 9.054 502 +0.68(+8.17%)
Aug 03, 2006 8.370 8.370 8.370 8.370 152 -0.48(-5.45%)
Aug 02, 2006 8.852 8.852 8.852 8.852 0 +0.00(+0.00%)
Aug 01, 2006 9.177 9.177 8.852 8.852 3,976 -0.33(-3.64%)
Jul 31, 2006 9.187 9.187 9.187 9.187 203 +1.01(+12.41%)
Jul 28, 2006 8.173 8.173 8.173 8.173 0 +0.00(+0.00%)
Jul 27, 2006 8.173 8.173 8.173 8.173 0 +0.00(+0.00%)
Jul 26, 2006 8.439 8.931 8.173 8.173 1,919 -0.25(-2.92%)
Jul 25, 2006 8.419 8.419 8.419 8.419 101 +0.00(+0.00%)
Jul 24, 2006 8.419 8.419 8.419 8.419 0 +0.00(+0.00%)
Jul 21, 2006 8.370 8.468 8.370 8.419 2,744 +0.05(+0.59%)
Jul 20, 2006 8.370 8.370 8.370 8.370 0 +0.00(+0.00%)
Jul 19, 2006 8.370 8.370 8.370 8.370 0 +0.00(+0.00%)
Jul 18, 2006 8.370 8.370 8.370 8.370 0 +0.00(+0.00%)
Jul 17, 2006 8.370 8.370 8.370 8.370 351 +0.00(+0.00%)
Jul 14, 2006 8.370 8.370 8.370 8.370 2,742 -0.19(-2.19%)
Jul 13, 2006 8.370 8.832 8.370 8.557 2,031 +0.18(+2.12%)
Jul 12, 2006 8.542 8.567 8.370 8.379 2,733 -0.06(-0.70%)
Jul 11, 2006 9.636 9.636 8.439 8.439 1,624 -1.03(-10.91%)
Jul 10, 2006 9.709 9.709 9.472 9.472 406 +0.15(+1.58%)
Jul 07, 2006 9.354 9.354 9.325 9.325 507 -0.43(-4.44%)
Jul 06, 2006 9.275 9.758 9.275 9.758 1,624 +0.47(+5.09%)
Jul 05, 2006 9.285 9.285 9.285 9.285 101 +0.01(+0.11%)
Jul 03, 2006 9.275 9.275 9.275 9.275 19,670 +0.00(+0.00%)
Jun 30, 2006 8.911 9.354 8.862 9.275 4,639 +0.80(+9.41%)
Jun 29, 2006 8.478 8.478 8.478 8.478 0 +0.00(+0.00%)
Jun 28, 2006 8.557 8.557 8.340 8.478 308 +0.11(+1.29%)
Jun 27, 2006 8.340 8.990 8.291 8.370 2,438 +0.00(+0.00%)
Jun 26, 2006 8.527 8.527 8.370 8.370 3,148 -0.02(-0.23%)
Jun 23, 2006 8.370 8.389 8.320 8.389 1,015 +0.02(+0.24%)
Jun 22, 2006 8.395 8.419 8.370 8.370 2,466 +0.00(+0.00%)
Jun 21, 2006 8.439 8.439 8.370 8.370 5,483 -0.10(-1.16%)
Jun 20, 2006 8.370 8.596 8.370 8.468 4,297 -0.09(-1.04%)
Jun 19, 2006 9.256 9.256 8.439 8.557 2,121 -0.48(-5.34%)
Jun 16, 2006 9.108 9.108 8.370 9.039 5,687 +0.25(+2.80%)
Jun 15, 2006 8.527 8.793 8.527 8.793 6,014 +0.26(+3.00%)
Jun 14, 2006 8.537 8.537 8.537 8.537 0 +0.00(+0.00%)
Jun 13, 2006 8.557 8.616 8.379 8.537 6,552 -0.07(-0.80%)
Jun 12, 2006 8.616 8.616 8.517 8.606 10,969 +0.09(+1.04%)
Jun 09, 2006 8.567 8.567 8.468 8.517 1,421 +0.10(+1.17%)
Jun 08, 2006 8.419 8.419 8.419 8.419 914 -0.05(-0.58%)
Jun 07, 2006 8.468 8.468 8.468 8.468 13,405 +0.00(+0.00%)
Jun 06, 2006 8.419 8.468 8.419 8.468 6,702 +0.00(+0.00%)
Jun 05, 2006 8.419 8.685 8.419 8.468 7,413 +0.04(+0.47%)
Jun 02, 2006 8.763 8.763 8.419 8.429 4,163 -0.34(-3.93%)
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.