Skip to main content

Willis Lease Fin C (NQ: WLFC )

60.00 -1.04 (-1.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 12.61 13.83 12.61 13.83 64,494 +1.01(+7.91%)
Nov 27, 2009 12.92 13.31 12.82 12.82 8,255 -0.33(-2.47%)
Nov 25, 2009 13.29 13.29 12.94 13.15 10,179 -0.10(-0.74%)
Nov 24, 2009 13.08 13.25 12.81 13.24 5,654 +0.18(+1.36%)
Nov 23, 2009 12.91 13.07 12.91 13.07 13,571 +0.27(+2.08%)
Nov 20, 2009 12.80 13.05 12.58 12.80 11,549 -0.06(-0.46%)
Nov 19, 2009 13.04 13.04 12.81 12.86 10,960 -0.16(-1.21%)
Nov 18, 2009 12.99 13.05 12.90 13.02 5,793 +0.02(+0.15%)
Nov 17, 2009 13.01 13.46 12.59 13.00 7,087 -0.30(-2.22%)
Nov 16, 2009 12.59 13.41 12.59 13.29 10,465 +0.77(+6.13%)
Nov 13, 2009 12.52 12.78 12.32 12.52 9,200 +0.01(+0.08%)
Nov 12, 2009 13.10 13.10 12.14 12.52 25,738 -0.42(-3.27%)
Nov 11, 2009 13.01 13.70 12.94 12.94 28,803 +0.02(+0.15%)
Nov 10, 2009 13.26 13.30 12.91 12.92 7,067 -0.32(-2.38%)
Nov 09, 2009 12.28 13.78 12.01 13.23 80,003 +0.94(+7.61%)
Nov 06, 2009 12.52 12.57 12.11 12.30 4,191 +0.02(+0.16%)
Nov 05, 2009 12.06 12.29 12.01 12.28 4,635 +0.30(+2.47%)
Nov 04, 2009 12.40 12.64 11.98 11.98 6,526 -0.47(-3.79%)
Nov 03, 2009 12.92 12.92 12.10 12.46 9,153 -0.46(-3.58%)
Nov 02, 2009 12.56 12.98 12.10 12.92 31,261 +0.38(+3.06%)
Oct 30, 2009 11.08 12.64 11.08 12.53 70,954 +1.40(+12.56%)
Oct 29, 2009 10.92 11.22 10.86 11.14 20,044 +0.28(+2.54%)
Oct 28, 2009 11.47 11.54 10.86 10.86 21,100 -0.63(-5.48%)
Oct 27, 2009 11.72 11.72 11.49 11.49 11,438 -0.23(-1.93%)
Oct 26, 2009 11.62 12.01 11.62 11.72 6,826 -0.02(-0.17%)
Oct 23, 2009 11.67 12.10 11.62 11.74 12,420 -0.06(-0.50%)
Oct 22, 2009 11.58 11.87 11.56 11.80 9,467 +0.27(+2.31%)
Oct 21, 2009 11.67 12.01 11.47 11.53 17,269 -0.02(-0.17%)
Oct 20, 2009 11.67 11.86 11.52 11.55 6,839 +0.02(+0.17%)
Oct 19, 2009 11.59 11.92 11.32 11.53 21,972 -0.04(-0.34%)
Oct 16, 2009 12.46 12.46 11.32 11.57 74,081 -0.88(-7.04%)
Oct 15, 2009 12.70 12.80 11.81 12.45 50,314 -0.29(-2.24%)
Oct 14, 2009 12.99 13.33 12.69 12.73 19,038 -0.15(-1.15%)
Oct 13, 2009 13.18 13.21 12.83 12.88 5,468 -0.26(-1.95%)
Oct 12, 2009 13.29 13.29 13.07 13.14 1,419 -0.09(-0.67%)
Oct 09, 2009 13.32 13.32 13.06 13.22 7,326 +0.07(+0.52%)
Oct 08, 2009 13.43 13.43 13.13 13.15 11,404 -0.29(-2.12%)
Oct 07, 2009 13.10 13.44 12.48 13.44 7,057 +0.00(+0.00%)
Oct 06, 2009 13.43 13.44 13.27 13.44 8,730 +0.00(+0.00%)
Oct 05, 2009 13.33 13.44 13.07 13.44 24,869 +0.07(+0.52%)
Oct 02, 2009 13.33 13.40 13.06 13.37 20,048 +0.09(+0.67%)
Oct 01, 2009 13.33 13.65 13.28 13.28 32,023 -0.18(-1.32%)
Sep 30, 2009 12.60 13.66 12.59 13.46 84,884 +0.77(+6.05%)
Sep 29, 2009 12.64 12.74 12.51 12.69 7,377 +0.09(+0.70%)
Sep 28, 2009 12.64 12.92 12.52 12.60 6,719 -0.33(-2.59%)
Sep 25, 2009 12.75 13.01 12.53 12.94 8,337 +0.26(+2.02%)
Sep 24, 2009 13.26 13.26 12.68 12.68 14,252 -0.53(-4.02%)
Sep 23, 2009 12.55 13.21 12.00 13.21 20,563 +0.66(+5.25%)
Sep 22, 2009 12.16 12.66 12.16 12.55 11,928 +0.49(+4.08%)
Sep 21, 2009 12.11 12.16 11.48 12.06 22,598 -0.17(-1.37%)
Sep 18, 2009 12.62 12.75 12.15 12.23 45,505 -0.47(-3.72%)
Sep 17, 2009 12.92 12.95 12.61 12.70 11,295 -0.19(-1.45%)
Sep 16, 2009 11.90 13.29 11.88 12.89 36,196 +0.96(+8.00%)
Sep 15, 2009 11.58 12.14 11.49 11.93 34,133 +0.27(+2.28%)
Sep 14, 2009 11.66 11.74 11.40 11.67 18,870 -0.12(-1.00%)
Sep 11, 2009 11.70 11.91 11.70 11.79 5,803 -0.04(-0.33%)
Sep 10, 2009 11.72 12.00 11.65 11.83 16,811 +0.08(+0.67%)
Sep 09, 2009 11.72 11.87 11.58 11.75 64,749 +0.05(+0.42%)
Sep 08, 2009 11.84 11.90 10.34 11.70 67,506 -0.15(-1.25%)
Sep 04, 2009 11.76 11.90 11.72 11.85 27,642 +0.10(+0.84%)
Sep 03, 2009 11.65 11.79 11.64 11.75 52,062 +0.07(+0.59%)
Sep 02, 2009 11.37 11.88 11.32 11.68 10,862 +0.31(+2.68%)
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.