Skip to main content

Willis Lease Fin C (NQ: WLFC )

59.86 -1.15 (-1.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 26.42 26.59 26.07 26.38 10,724 +0.07(+0.26%)
Nov 29, 2016 26.30 26.59 26.20 26.31 12,683 -0.20(-0.74%)
Nov 28, 2016 26.03 26.59 24.63 26.51 20,399 +0.49(+1.89%)
Nov 25, 2016 26.54 26.54 25.61 26.01 17,876 -0.55(-2.08%)
Nov 23, 2016 26.57 26.57 26.57 0 +0.48(+1.85%)
Nov 22, 2016 25.92 26.29 25.82 26.08 17,680 +0.17(+0.65%)
Nov 21, 2016 25.71 26.11 25.03 25.92 24,373 +0.04(+0.15%)
Nov 18, 2016 26.29 26.39 25.16 25.88 23,668 -0.51(-1.94%)
Nov 17, 2016 26.28 26.49 25.49 26.39 14,077 -0.15(-0.56%)
Nov 16, 2016 26.31 26.59 26.14 26.54 14,361 +0.21(+0.79%)
Nov 15, 2016 26.36 26.49 26.17 26.33 22,674 -0.26(-0.96%)
Nov 14, 2016 26.60 26.78 25.88 26.59 27,557 -0.07(-0.26%)
Nov 11, 2016 25.60 26.83 25.30 26.65 40,777 -0.02(-0.07%)
Nov 10, 2016 27.02 27.05 26.09 26.67 42,950 -0.14(-0.51%)
Nov 09, 2016 25.94 27.05 23.47 26.81 26,418 +0.84(+3.22%)
Nov 08, 2016 25.39 26.46 25.38 25.98 14,990 -0.02(-0.08%)
Nov 07, 2016 25.67 26.28 25.37 26.00 21,035 +0.01(+0.04%)
Nov 04, 2016 25.34 26.11 25.08 25.99 16,545 +0.46(+1.81%)
Nov 03, 2016 25.75 26.05 24.97 25.52 24,260 -0.32(-1.26%)
Nov 02, 2016 26.01 26.22 25.75 25.85 11,638 -0.24(-0.91%)
Nov 01, 2016 26.00 26.45 25.58 26.08 14,109 -0.12(-0.45%)
Oct 31, 2016 26.05 26.59 25.38 26.20 13,717 -0.12(-0.45%)
Oct 28, 2016 26.32 26.56 25.98 26.32 9,986 +0.38(+1.48%)
Oct 27, 2016 25.60 26.13 23.56 25.94 23,110 +0.29(+1.11%)
Oct 26, 2016 26.38 26.41 25.56 25.65 20,677 -0.70(-2.65%)
Oct 25, 2016 26.22 26.97 26.22 26.35 10,115 +0.15(+0.56%)
Oct 24, 2016 26.43 26.67 25.71 26.20 25,388 -0.43(-1.63%)
Oct 21, 2016 26.36 26.65 26.36 26.64 20,390 +0.13(+0.48%)
Oct 20, 2016 26.09 26.59 26.09 26.51 20,479 +0.04(+0.15%)
Oct 19, 2016 25.68 26.56 25.21 26.47 17,925 +0.79(+3.07%)
Oct 18, 2016 25.60 25.95 22.54 25.68 29,904 +0.14(+0.54%)
Oct 17, 2016 25.41 25.60 24.74 25.54 21,107 +0.01(+0.04%)
Oct 14, 2016 25.31 25.58 24.72 25.53 16,691 +0.23(+0.90%)
Oct 13, 2016 24.67 25.46 24.17 25.31 26,699 +0.11(+0.43%)
Oct 12, 2016 24.86 25.31 24.86 25.20 12,913 +0.39(+1.59%)
Oct 11, 2016 24.83 25.03 24.28 24.80 22,857 -0.09(-0.36%)
Oct 10, 2016 24.63 25.10 24.63 24.89 17,573 +0.22(+0.88%)
Oct 07, 2016 24.20 24.79 24.20 24.68 20,640 +0.28(+1.13%)
Oct 06, 2016 23.43 24.45 23.05 24.40 29,827 +0.39(+1.64%)
Oct 05, 2016 23.96 24.12 23.94 24.01 11,964 +0.24(+0.99%)
Oct 04, 2016 23.44 23.88 23.44 23.77 23,053 +0.25(+1.05%)
Oct 03, 2016 23.32 23.63 23.32 23.52 25,660 +0.12(+0.51%)
Sep 30, 2016 23.01 23.53 22.01 23.41 22,014 +0.59(+2.59%)
Sep 29, 2016 22.89 23.32 22.66 22.81 21,656 -0.07(-0.30%)
Sep 28, 2016 22.45 22.93 22.39 22.88 28,821 +0.43(+1.93%)
Sep 27, 2016 22.41 22.65 22.38 22.45 14,171 +0.03(+0.13%)
Sep 26, 2016 22.38 22.70 22.38 22.42 24,356 -0.20(-0.87%)
Sep 23, 2016 22.44 22.74 22.25 22.62 38,270 +0.16(+0.70%)
Sep 22, 2016 22.32 22.65 22.09 22.46 19,133 +0.22(+0.97%)
Sep 21, 2016 22.11 22.34 21.95 22.24 14,149 +0.24(+1.07%)
Sep 20, 2016 22.17 22.58 21.94 22.01 27,150 -0.20(-0.89%)
Sep 19, 2016 21.85 22.33 21.81 22.20 39,632 +0.21(+0.94%)
Sep 16, 2016 22.30 22.30 21.61 22.00 59,403 -0.35(-1.59%)
Sep 15, 2016 22.06 22.37 21.91 22.35 17,768 +0.30(+1.34%)
Sep 14, 2016 22.28 22.40 21.92 22.06 49,373 -0.17(-0.75%)
Sep 13, 2016 22.21 22.40 21.99 22.22 66,478 -0.10(-0.44%)
Sep 12, 2016 22.01 22.51 22.01 22.32 29,762 +0.34(+1.57%)
Sep 09, 2016 22.06 22.21 21.84 21.98 51,180 -0.16(-0.71%)
Sep 08, 2016 21.63 22.28 21.63 22.14 44,411 +0.20(+0.90%)
Sep 07, 2016 21.38 22.08 21.38 21.94 51,116 +0.15(+0.68%)
Sep 06, 2016 21.65 22.27 21.45 21.79 137,898 -0.19(-0.85%)
Sep 02, 2016 24.70 21.98 21.98 21.98 186,054 -3.78(-14.68%)
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.