Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Willis Lease Fin C (NQ: WLFC )

65.46 +2.06 (+3.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 30, 2003 4.560 4.680 4.450 4.630 5,000 -0.03(-0.64%)
Jun 27, 2003 4.960 4.960 4.660 4.660 1,500 +0.12(+2.64%)
Jun 26, 2003 4.400 4.850 4.400 4.540 10,200 +0.09(+2.02%)
Jun 25, 2003 4.720 4.720 4.373 4.450 6,600 -0.10(-2.20%)
Jun 24, 2003 4.510 4.630 4.510 4.550 4,200 +0.11(+2.48%)
Jun 23, 2003 4.440 4.440 4.440 4.440 1,000 -0.04(-0.89%)
Jun 20, 2003 4.750 4.830 4.410 4.480 7,200 -0.07(-1.54%)
Jun 19, 2003 4.770 4.770 4.100 4.550 93,200 -0.17(-3.60%)
Jun 18, 2003 4.811 4.811 4.720 4.720 4,600 -0.28(-5.60%)
Jun 17, 2003 4.800 5.000 4.450 5.000 4,400 +0.10(+2.04%)
Jun 16, 2003 4.930 4.930 4.900 4.900 1,900 +0.12(+2.51%)
Jun 13, 2003 4.460 4.890 4.460 4.780 11,900 +0.31(+6.94%)
Jun 12, 2003 4.450 4.470 4.390 4.470 2,400 +0.02(+0.45%)
Jun 11, 2003 4.330 4.450 4.290 4.450 2,300 +0.27(+6.46%)
Jun 10, 2003 4.180 4.180 4.180 4.180 900 +0.03(+0.72%)
Jun 09, 2003 4.150 4.150 4.150 4.150 100 -0.12(-2.81%)
Jun 06, 2003 4.240 4.270 4.240 4.270 1,800 -0.12(-2.73%)
Jun 05, 2003 4.490 4.490 4.240 4.390 5,200 -0.22(-4.77%)
Jun 04, 2003 4.570 4.610 4.510 4.610 2,600 +0.09(+1.99%)
Jun 03, 2003 4.820 4.820 4.520 4.520 3,800 -0.38(-7.76%)
Jun 02, 2003 4.900 4.900 4.900 4.900 1,200 -0.06(-1.21%)
May 30, 2003 5.050 5.050 4.960 4.960 200 +0.06(+1.22%)
May 29, 2003 4.870 4.900 4.850 4.900 34,900 -0.02(-0.41%)
May 28, 2003 4.920 4.920 4.920 4.920 0 +0.00(+0.00%)
May 27, 2003 4.890 4.920 4.890 4.920 2,500 +0.02(+0.41%)
May 23, 2003 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
May 22, 2003 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
May 21, 2003 5.000 5.000 4.900 4.900 200 -0.01(-0.20%)
May 20, 2003 5.170 5.170 4.910 4.910 400 -0.34(-6.48%)
May 19, 2003 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
May 16, 2003 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
May 15, 2003 5.200 5.250 5.200 5.250 58,500 +0.05(+0.96%)
May 14, 2003 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
May 13, 2003 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
May 12, 2003 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
May 09, 2003 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
May 08, 2003 5.200 5.200 5.200 5.200 28,000 +0.00(+0.00%)
May 07, 2003 5.200 5.200 5.200 5.200 1,500 -0.09(-1.70%)
May 06, 2003 5.290 5.290 5.290 5.290 0 +0.00(+0.00%)
May 05, 2003 5.220 5.330 5.220 5.290 7,000 +0.00(+0.00%)
May 02, 2003 5.290 5.290 5.290 5.290 0 +0.00(+0.00%)
May 01, 2003 5.200 5.290 5.200 5.290 700 +0.09(+1.73%)
Apr 30, 2003 5.200 5.200 5.200 5.200 300 -0.06(-1.14%)
Apr 29, 2003 5.210 5.260 5.200 5.260 9,800 +0.05(+0.96%)
Apr 28, 2003 5.280 5.280 5.210 5.210 1,900 -0.04(-0.76%)
Apr 25, 2003 5.260 5.260 5.250 5.250 1,600 +0.05(+0.96%)
Apr 24, 2003 5.210 5.260 5.200 5.200 5,400 -0.01(-0.19%)
Apr 23, 2003 5.200 5.210 5.200 5.210 54,000 -0.09(-1.70%)
Apr 22, 2003 5.300 5.300 5.300 5.300 100 +0.00(+0.00%)
Apr 21, 2003 5.300 5.300 5.300 5.300 100 +0.07(+1.34%)
Apr 17, 2003 5.230 5.230 5.230 5.230 100 +0.00(+0.00%)
Apr 16, 2003 5.230 5.230 5.230 5.230 300 -0.07(-1.32%)
Apr 15, 2003 5.300 5.300 5.300 5.300 2,000 +0.00(+0.00%)
Apr 14, 2003 5.260 5.300 5.260 5.300 200 +0.20(+3.92%)
Apr 11, 2003 5.300 5.300 5.100 5.100 300 -0.07(-1.33%)
Apr 10, 2003 4.900 5.169 4.870 5.169 8,400 +0.33(+6.78%)
Apr 09, 2003 5.240 5.401 4.840 4.841 12,100 -0.37(-7.08%)
Apr 08, 2003 5.310 5.310 5.210 5.210 800 -0.10(-1.88%)
Apr 07, 2003 5.650 5.700 5.310 5.310 13,900 -0.33(-5.85%)
Apr 04, 2003 5.600 5.670 5.600 5.640 26,800 +0.04(+0.71%)
Apr 03, 2003 5.550 5.600 5.550 5.600 14,700 +0.04(+0.72%)
Apr 02, 2003 5.500 5.600 5.500 5.560 6,500 +0.03(+0.54%)
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.