Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Willis Lease Fin C (NQ: WLFC )

62.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
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%)
Mar 03, 2003 4.933 4.934 4.933 4.934 1,015 -0.06(-1.16%)
Feb 28, 2003 4.992 4.992 4.992 4.992 0 +0.00(+0.00%)
Feb 27, 2003 4.992 4.992 4.992 4.992 9,038 +0.10(+2.01%)
Feb 26, 2003 4.618 5.071 4.332 4.894 12,491 +0.37(+8.07%)
Feb 25, 2003 4.579 4.579 4.528 4.528 4,671 -0.04(-0.88%)
Feb 24, 2003 4.529 4.569 4.529 4.569 507 +0.07(+1.53%)
Feb 21, 2003 4.332 4.500 4.332 4.500 2,335 +0.16(+3.63%)
Feb 20, 2003 4.411 4.411 4.342 4.342 812 -0.05(-1.12%)
Feb 19, 2003 4.667 4.667 4.392 4.392 9,140 -0.26(-5.51%)
Feb 18, 2003 4.470 4.736 4.470 4.648 4,062 +0.22(+4.89%)
Feb 14, 2003 4.401 4.431 4.372 4.431 2,031 +0.05(+1.12%)
Feb 13, 2003 4.431 4.431 4.382 4.382 3,046 +0.04(+0.91%)
Feb 12, 2003 4.136 4.529 4.136 4.342 7,921 +0.17(+4.03%)
Feb 11, 2003 4.589 4.589 3.939 4.174 15,233 -0.45(-9.81%)
Feb 10, 2003 4.904 5.101 4.628 4.628 5,687 -0.28(-5.62%)
Feb 07, 2003 4.776 5.110 4.756 4.904 16,858 +0.12(+2.45%)
Feb 06, 2003 5.071 5.071 4.736 4.786 38,896 -0.25(-4.87%)
Feb 05, 2003 4.746 5.032 4.746 5.032 2,843 +0.35(+7.58%)
Feb 04, 2003 4.835 4.835 4.677 4.677 9,241 -0.06(-1.29%)
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.