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

Willis Lease Fin C (NQ: WLFC )

65.86 +1.69 (+2.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2010 9.850 10.08 9.840 10.06 21,210 +0.27(+2.76%)
Sep 29, 2010 9.840 10.01 9.720 9.790 64,879 +0.02(+0.20%)
Sep 28, 2010 10.08 10.12 9.720 9.770 21,739 -0.25(-2.50%)
Sep 27, 2010 10.29 10.30 10.02 10.02 9,289 -0.18(-1.76%)
Sep 24, 2010 10.33 10.33 10.10 10.20 5,666 +0.10(+0.99%)
Sep 23, 2010 9.730 10.33 9.730 10.10 7,112 +0.27(+2.75%)
Sep 22, 2010 9.720 9.850 9.720 9.830 1,322 +0.11(+1.13%)
Sep 21, 2010 9.710 9.760 9.710 9.720 944 +0.12(+1.25%)
Sep 20, 2010 9.870 9.900 9.600 9.600 15,311 +0.00(+0.00%)
Sep 17, 2010 9.890 9.900 9.600 9.600 13,319 -0.29(-2.93%)
Sep 15, 2010 9.640 9.890 9.640 9.890 2,277 +0.17(+1.75%)
Sep 14, 2010 9.800 9.830 9.620 9.720 6,428 -0.18(-1.82%)
Sep 13, 2010 9.750 10.02 9.640 9.900 23,200 +0.34(+3.56%)
Sep 10, 2010 9.780 9.780 9.420 9.560 20,128 -0.23(-2.35%)
Sep 09, 2010 9.670 9.790 9.670 9.790 1,330 -0.01(-0.10%)
Sep 08, 2010 9.800 9.800 9.640 9.800 7,900 +0.02(+0.20%)
Sep 07, 2010 9.790 9.865 9.780 9.780 59,676 +0.00(+0.00%)
Sep 03, 2010 9.730 9.820 9.720 9.780 22,249 +0.05(+0.51%)
Sep 02, 2010 9.720 9.890 9.710 9.730 17,383 +0.01(+0.10%)
Sep 01, 2010 9.950 10.00 9.700 9.720 11,207 -0.23(-2.31%)
Aug 31, 2010 10.10 10.10 9.885 9.950 9,373 -0.13(-1.29%)
Aug 30, 2010 10.31 10.31 9.820 10.08 10,600 +0.02(+0.20%)
Aug 27, 2010 10.16 10.16 9.900 10.06 21,176 -0.02(-0.20%)
Aug 26, 2010 10.15 10.15 10.08 10.08 500 -0.13(-1.27%)
Aug 25, 2010 10.21 10.30 10.16 10.21 10,919 -0.09(-0.87%)
Aug 24, 2010 10.33 10.38 10.30 10.30 2,074 -0.17(-1.62%)
Aug 23, 2010 10.43 10.53 10.35 10.47 6,620 +0.01(+0.10%)
Aug 20, 2010 10.27 10.55 10.15 10.46 15,818 +0.24(+2.35%)
Aug 19, 2010 10.41 10.41 10.02 10.22 4,387 -0.23(-2.20%)
Aug 18, 2010 10.59 10.60 10.32 10.45 10,461 -0.02(-0.19%)
Aug 17, 2010 10.40 10.51 10.39 10.47 6,870 +0.09(+0.87%)
Aug 16, 2010 10.30 10.50 10.24 10.38 21,051 +0.03(+0.29%)
Aug 13, 2010 10.31 10.48 10.29 10.35 20,282 -0.07(-0.67%)
Aug 12, 2010 10.49 10.49 10.20 10.42 12,143 -0.18(-1.70%)
Aug 11, 2010 10.68 11.22 10.60 10.60 52,789 -0.15(-1.40%)
Aug 10, 2010 10.04 10.83 9.720 10.75 24,472 +0.64(+6.33%)
Aug 09, 2010 9.480 10.13 9.270 10.11 122,263 +0.56(+5.86%)
Aug 06, 2010 9.605 9.715 9.370 9.550 64,953 +0.15(+1.60%)
Aug 05, 2010 9.430 9.460 9.150 9.400 5,500 -0.10(-1.05%)
Aug 04, 2010 9.570 9.600 9.320 9.500 23,400 -0.02(-0.21%)
Aug 03, 2010 9.025 9.550 9.025 9.520 24,764 -0.12(-1.24%)
Aug 02, 2010 9.740 9.810 9.570 9.640 6,918 +0.11(+1.15%)
Jul 30, 2010 9.500 9.580 9.060 9.530 19,923 +0.04(+0.42%)
Jul 29, 2010 9.550 9.680 9.340 9.490 15,630 -0.02(-0.21%)
Jul 28, 2010 9.440 9.655 9.440 9.510 13,500 -0.02(-0.21%)
Jul 27, 2010 9.640 9.690 9.350 9.530 20,339 -0.09(-0.94%)
Jul 26, 2010 9.690 9.780 9.500 9.620 22,065 -0.22(-2.24%)
Jul 23, 2010 9.350 9.840 9.240 9.840 27,955 +0.40(+4.24%)
Jul 22, 2010 9.270 9.600 9.270 9.440 45,910 +0.11(+1.18%)
Jul 21, 2010 9.370 9.380 9.290 9.330 981 -0.10(-1.06%)
Jul 20, 2010 9.300 9.550 9.300 9.430 30,356 +0.09(+0.96%)
Jul 19, 2010 9.220 9.400 9.220 9.340 25,022 +0.06(+0.65%)
Jul 16, 2010 9.410 9.528 9.280 9.280 6,601 -0.22(-2.32%)
Jul 15, 2010 9.390 9.550 9.380 9.500 9,735 -0.05(-0.52%)
Jul 14, 2010 9.750 9.750 9.220 9.550 10,184 -0.19(-2.00%)
Jul 13, 2010 9.600 9.880 9.360 9.745 17,873 +0.22(+2.36%)
Jul 12, 2010 9.090 9.620 8.940 9.520 48,882 +0.06(+0.63%)
Jul 09, 2010 8.960 9.600 8.920 9.460 28,355 +0.36(+3.96%)
Jul 08, 2010 8.570 9.140 8.500 9.100 23,744 +0.60(+7.06%)
Jul 07, 2010 8.700 8.700 8.120 8.500 50,667 -0.17(-1.96%)
Jul 06, 2010 9.070 9.070 8.650 8.670 19,571 -0.28(-3.13%)
Jul 02, 2010 9.300 9.300 8.950 8.950 37,682 -0.35(-3.76%)
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.