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 30, 2003 4.973 4.973 4.884 4.884 203 +0.06(+1.22%)
May 29, 2003 4.795 4.825 4.776 4.825 35,443 -0.02(-0.41%)
May 28, 2003 4.845 4.845 4.845 4.845 0 +0.00(+0.00%)
May 27, 2003 4.815 4.845 4.815 4.845 2,538 +0.02(+0.41%)
May 23, 2003 4.825 4.825 4.825 4.825 0 +0.00(+0.00%)
May 22, 2003 4.825 4.825 4.825 4.825 0 +0.00(+0.00%)
May 21, 2003 4.923 4.923 4.825 4.825 203 -0.01(-0.20%)
May 20, 2003 5.091 5.091 4.835 4.835 406 -0.33(-6.48%)
May 19, 2003 5.169 5.169 5.169 5.169 0 +0.00(+0.00%)
May 16, 2003 5.169 5.169 5.169 5.169 0 +0.00(+0.00%)
May 15, 2003 5.120 5.169 5.120 5.169 59,411 +0.05(+0.96%)
May 14, 2003 5.120 5.120 5.120 5.120 0 +0.00(+0.00%)
May 13, 2003 5.120 5.120 5.120 5.120 0 +0.00(+0.00%)
May 12, 2003 5.120 5.120 5.120 5.120 0 +0.00(+0.00%)
May 09, 2003 5.120 5.120 5.120 5.120 0 +0.00(+0.00%)
May 08, 2003 5.120 5.120 5.120 5.120 28,436 +0.00(+0.00%)
May 07, 2003 5.120 5.120 5.120 5.120 1,523 -0.09(-1.70%)
May 06, 2003 5.209 5.209 5.209 5.209 0 +0.00(+0.00%)
May 05, 2003 5.140 5.248 5.140 5.209 7,109 +0.00(+0.00%)
May 02, 2003 5.209 5.209 5.209 5.209 0 +0.00(+0.00%)
May 01, 2003 5.120 5.209 5.120 5.209 710 +0.09(+1.73%)
Apr 30, 2003 5.120 5.120 5.120 5.120 304 -0.06(-1.14%)
Apr 29, 2003 5.130 5.179 5.120 5.179 9,952 +0.05(+0.96%)
Apr 28, 2003 5.199 5.199 5.130 5.130 1,929 -0.04(-0.76%)
Apr 25, 2003 5.179 5.179 5.169 5.169 1,624 +0.05(+0.96%)
Apr 24, 2003 5.130 5.179 5.120 5.120 5,484 -0.01(-0.19%)
Apr 23, 2003 5.120 5.130 5.120 5.130 54,841 -0.09(-1.70%)
Apr 22, 2003 5.219 5.219 5.219 5.219 101 +0.00(+0.00%)
Apr 21, 2003 5.219 5.219 5.219 5.219 101 +0.07(+1.34%)
Apr 17, 2003 5.150 5.150 5.150 5.150 101 +0.00(+0.00%)
Apr 16, 2003 5.150 5.150 5.150 5.150 304 -0.07(-1.32%)
Apr 15, 2003 5.219 5.219 5.219 5.219 2,031 +0.00(+0.00%)
Apr 14, 2003 5.179 5.219 5.179 5.219 203 +0.20(+3.92%)
Apr 11, 2003 5.219 5.219 5.022 5.022 304 -0.07(-1.33%)
Apr 10, 2003 4.825 5.090 4.795 5.090 8,530 +0.32(+6.78%)
Apr 09, 2003 5.160 5.318 4.766 4.767 12,288 -0.36(-7.08%)
Apr 08, 2003 5.229 5.229 5.130 5.130 812 -0.10(-1.88%)
Apr 07, 2003 5.563 5.613 5.229 5.229 14,116 -0.32(-5.85%)
Apr 04, 2003 5.514 5.583 5.514 5.553 27,217 +0.04(+0.71%)
Apr 03, 2003 5.465 5.514 5.465 5.514 14,929 +0.04(+0.72%)
Apr 02, 2003 5.416 5.514 5.416 5.475 6,601 +0.03(+0.54%)
Apr 01, 2003 5.662 5.662 5.376 5.445 2,538 -0.14(-2.47%)
Mar 31, 2003 5.613 5.622 5.583 5.583 6,398 -0.05(-0.89%)
Mar 28, 2003 5.544 5.662 5.544 5.633 8,530 +0.09(+1.61%)
Mar 27, 2003 5.544 5.563 5.485 5.544 11,272 -0.11(-1.92%)
Mar 26, 2003 5.327 5.770 5.327 5.652 12,491 +0.26(+4.92%)
Mar 25, 2003 5.169 5.534 5.120 5.387 34,428 +0.17(+3.23%)
Mar 24, 2003 5.169 5.219 5.071 5.219 13,608 -0.02(-0.38%)
Mar 21, 2003 5.071 5.268 5.071 5.238 16,046 +0.17(+3.30%)
Mar 20, 2003 5.209 5.317 5.071 5.071 6,804 -0.19(-3.65%)
Mar 19, 2003 5.455 5.455 4.992 5.263 49,458 -0.21(-3.87%)
Mar 18, 2003 5.357 5.603 5.229 5.475 9,444 +0.11(+2.02%)
Mar 17, 2003 5.120 5.485 5.120 5.366 20,717 +0.25(+4.81%)
Mar 14, 2003 5.120 5.337 4.963 5.120 12,491 -0.01(-0.19%)
Mar 13, 2003 5.012 5.160 5.012 5.130 3,554 +0.08(+1.56%)
Mar 12, 2003 4.973 5.327 4.973 5.051 32,803 -0.21(-3.93%)
Mar 11, 2003 5.130 5.258 5.071 5.258 18,585 +0.27(+5.33%)
Mar 10, 2003 4.992 4.992 4.992 4.992 1,218 -0.14(-2.69%)
Mar 07, 2003 5.120 5.130 5.120 5.130 203 +0.11(+2.16%)
Mar 06, 2003 5.101 5.101 5.022 5.022 406 -0.06(-1.16%)
Mar 05, 2003 5.002 5.081 4.982 5.081 6,398 +0.03(+0.58%)
Mar 04, 2003 5.032 5.051 5.032 5.051 914 +0.12(+2.37%)
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.