Skip to main content
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 (%)
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%)
Apr 01, 2002 4.746 4.746 4.638 4.638 8,124 +0.03(+0.64%)
Mar 29, 2002 4.785 4.835 4.608 4.608 19,092 +0.00(+0.00%)
Mar 28, 2002 4.785 4.835 4.608 4.608 19,092 -0.10(-2.09%)
Mar 27, 2002 4.692 4.726 4.648 4.707 14,421 +0.08(+1.70%)
Mar 26, 2002 4.628 4.628 4.628 4.628 101 +0.05(+1.08%)
Mar 25, 2002 4.628 4.628 4.579 4.579 9,038 -0.05(-1.06%)
Mar 22, 2002 4.490 4.726 4.490 4.628 82,972 +0.05(+1.08%)
Mar 21, 2002 4.529 4.579 4.529 4.579 174,984 +0.17(+3.79%)
Mar 20, 2002 4.531 4.677 4.234 4.411 14,218 -0.22(-4.68%)
Mar 19, 2002 4.460 4.707 4.352 4.628 27,116 +0.26(+5.86%)
Mar 18, 2002 4.382 4.382 4.264 4.372 544,351 -0.01(-0.22%)
Mar 15, 2002 4.234 4.431 4.214 4.382 70,176 +0.10(+2.30%)
Mar 14, 2002 4.283 4.283 4.234 4.283 1,726 +0.04(+0.93%)
Mar 13, 2002 4.332 4.332 4.234 4.244 43,060 -0.09(-2.05%)
Mar 12, 2002 4.342 4.382 4.234 4.332 35,545 -0.11(-2.44%)
Mar 11, 2002 4.382 4.618 4.293 4.441 130,299 +0.06(+1.35%)
Mar 08, 2002 4.431 4.638 4.303 4.382 50,372 +0.00(+0.00%)
Mar 07, 2002 4.431 4.490 4.273 4.382 104,604 +0.05(+1.14%)
Mar 06, 2002 4.382 4.441 4.136 4.332 64,590 +0.11(+2.56%)
Mar 05, 2002 4.382 4.382 4.224 4.224 14,218 -0.16(-3.60%)
Mar 04, 2002 4.362 4.431 4.323 4.382 40,724 +0.15(+3.49%)
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.