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 (%)
Sep 30, 2008 11.16 11.28 10.99 11.00 4,124 -0.38(-3.37%)
Sep 29, 2008 11.38 11.39 11.38 11.38 6,144 -0.44(-3.75%)
Sep 26, 2008 11.55 12.21 10.64 11.83 13,659 -0.28(-2.28%)
Sep 25, 2008 12.10 12.10 12.10 12.10 0 +0.00(+0.00%)
Sep 24, 2008 12.32 12.38 12.10 12.10 74,234 -0.40(-3.23%)
Sep 23, 2008 12.44 12.51 12.44 12.51 406 +0.09(+0.71%)
Sep 22, 2008 12.21 12.42 12.19 12.42 4,615 -0.06(-0.47%)
Sep 19, 2008 12.41 12.55 12.21 12.48 6,035 +0.06(+0.48%)
Sep 18, 2008 12.42 12.50 12.22 12.42 9,937 +0.00(+0.00%)
Sep 17, 2008 12.08 12.59 11.98 12.42 9,464 -0.04(-0.32%)
Sep 16, 2008 12.32 12.46 11.83 12.46 2,792 +0.06(+0.48%)
Sep 15, 2008 12.45 12.47 12.40 12.40 3,374 -0.10(-0.80%)
Sep 12, 2008 12.55 12.55 12.45 12.50 5,306 -0.12(-0.93%)
Sep 11, 2008 12.58 12.61 12.57 12.61 5,858 -0.07(-0.54%)
Sep 10, 2008 12.64 12.68 12.58 12.68 12,307 +0.13(+1.02%)
Sep 09, 2008 12.67 12.68 12.48 12.55 3,818 -0.02(-0.16%)
Sep 08, 2008 12.54 12.57 12.48 12.57 2,744 +0.06(+0.47%)
Sep 05, 2008 12.52 12.55 12.47 12.52 10,550 -0.02(-0.16%)
Sep 04, 2008 12.48 12.54 12.48 12.53 11,780 +0.08(+0.63%)
Sep 03, 2008 12.43 12.55 12.38 12.46 3,078 +0.05(+0.40%)
Sep 02, 2008 12.30 12.42 12.27 12.41 11,945 +0.22(+1.78%)
Aug 29, 2008 12.20 12.31 12.19 12.19 6,393 +0.13(+1.06%)
Aug 28, 2008 11.71 12.10 11.71 12.06 6,880 +0.25(+2.08%)
Aug 27, 2008 11.78 11.86 11.59 11.82 3,811 -0.02(-0.17%)
Aug 26, 2008 11.79 12.09 11.76 11.84 3,658 -0.09(-0.74%)
Aug 25, 2008 11.92 11.92 11.92 11.92 101 +0.14(+1.17%)
Aug 22, 2008 11.81 11.87 11.73 11.79 6,702 -0.03(-0.25%)
Aug 21, 2008 11.82 11.83 11.72 11.82 4,983 +0.05(+0.42%)
Aug 20, 2008 11.74 12.19 11.72 11.77 21,107 -0.03(-0.25%)
Aug 19, 2008 11.76 11.91 11.73 11.80 4,163 -0.06(-0.50%)
Aug 18, 2008 11.32 12.11 11.24 11.86 23,677 +0.53(+4.70%)
Aug 15, 2008 10.93 11.37 10.83 11.32 22,891 +0.49(+4.55%)
Aug 14, 2008 10.42 10.94 10.32 10.83 30,130 +0.22(+2.04%)
Aug 13, 2008 10.40 10.92 10.29 10.61 12,263 +0.08(+0.75%)
Aug 12, 2008 10.50 10.54 10.10 10.54 15,751 +0.43(+4.29%)
Aug 11, 2008 8.891 10.96 8.891 10.10 48,052 +1.39(+15.93%)
Aug 08, 2008 8.665 8.941 8.320 8.714 21,156 -0.02(-0.23%)
Aug 07, 2008 9.266 9.266 8.734 8.734 16,313 -0.54(-5.83%)
Aug 06, 2008 9.266 9.305 8.990 9.274 12,962 -0.18(-1.89%)
Aug 05, 2008 8.862 9.728 8.862 9.453 13,194 +0.54(+6.08%)
Aug 04, 2008 8.803 8.980 8.803 8.911 6,335 -0.15(-1.63%)
Aug 01, 2008 9.157 9.197 8.744 9.059 13,331 -0.10(-1.08%)
Jul 31, 2008 9.551 9.551 8.931 9.157 22,449 -0.47(-4.91%)
Jul 30, 2008 9.551 9.679 9.472 9.630 4,265 -0.06(-0.61%)
Jul 29, 2008 9.689 9.689 9.443 9.689 7,530 -0.10(-1.01%)
Jul 28, 2008 9.463 9.787 9.325 9.787 10,328 +0.33(+3.54%)
Jul 25, 2008 9.453 9.817 9.315 9.453 9,258 +0.03(+0.31%)
Jul 24, 2008 9.600 9.699 9.295 9.423 13,151 -0.19(-1.95%)
Jul 23, 2008 9.561 9.699 9.453 9.610 4,366 +0.14(+1.46%)
Jul 22, 2008 9.295 9.472 9.295 9.472 7,515 +0.09(+0.94%)
Jul 21, 2008 9.325 9.522 9.059 9.384 5,491 +0.04(+0.42%)
Jul 18, 2008 9.305 9.423 9.122 9.344 6,873 +0.15(+1.61%)
Jul 17, 2008 9.581 9.797 9.019 9.197 28,962 -0.64(-6.51%)
Jul 16, 2008 9.659 9.847 9.600 9.837 6,433 +0.23(+2.36%)
Jul 15, 2008 9.591 9.699 9.256 9.610 6,593 +0.00(+0.00%)
Jul 14, 2008 9.659 9.728 9.591 9.610 3,471 +0.06(+0.62%)
Jul 11, 2008 9.453 9.630 9.403 9.551 2,191 +0.10(+1.04%)
Jul 10, 2008 9.748 9.847 9.453 9.453 7,069 +0.07(+0.73%)
Jul 09, 2008 9.561 9.650 9.246 9.384 11,899 -0.37(-3.83%)
Jul 08, 2008 9.994 10.39 9.512 9.758 7,921 -0.45(-4.44%)
Jul 07, 2008 10.53 10.56 10.13 10.21 3,829 -0.16(-1.52%)
Jul 04, 2008 10.49 10.49 10.35 10.37 2,056 +0.00(+0.00%)
Jul 03, 2008 10.49 10.49 10.35 10.37 2,056 -0.22(-2.05%)
Jul 02, 2008 10.35 10.59 10.28 10.59 14,195 +0.05(+0.47%)
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.