Skip to main content

Willis Lease Fin C (NQ: WLFC )

60.40 -0.64 (-1.05%)
Streaming Delayed Price Updated: 2:39 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 24.12 24.61 23.69 24.14 62,076 -0.05(-0.20%)
Jun 27, 2014 24.42 24.61 24.06 24.19 98,083 -0.32(-1.29%)
Jun 26, 2014 24.58 24.58 24.14 24.51 27,902 -0.08(-0.32%)
Jun 25, 2014 24.31 24.66 24.31 24.59 37,709 +0.09(+0.36%)
Jun 24, 2014 24.49 24.92 24.17 24.50 56,407 -0.11(-0.44%)
Jun 23, 2014 24.38 25.79 24.33 24.61 103,927 +0.49(+2.04%)
Jun 20, 2014 23.96 24.24 23.43 24.11 84,547 +0.16(+0.66%)
Jun 19, 2014 23.14 24.06 23.14 23.96 58,637 +0.85(+3.66%)
Jun 18, 2014 22.67 23.27 22.55 23.11 115,351 +0.66(+2.94%)
Jun 17, 2014 20.84 22.55 20.78 22.45 112,568 +1.77(+8.57%)
Jun 16, 2014 19.97 20.91 19.52 20.68 126,851 +0.96(+4.84%)
Jun 13, 2014 19.44 19.89 19.44 19.72 46,145 +0.23(+1.16%)
Jun 12, 2014 19.20 19.58 19.06 19.50 43,330 +0.25(+1.28%)
Jun 11, 2014 18.95 19.44 18.91 19.25 26,474 +0.15(+0.77%)
Jun 10, 2014 18.93 19.20 18.91 19.10 35,312 +0.20(+1.04%)
Jun 06, 2014 18.83 18.92 18.71 18.91 36,472 +0.20(+1.05%)
Jun 05, 2014 18.52 18.84 18.33 18.71 25,829 +0.10(+0.53%)
Jun 04, 2014 18.32 18.95 18.11 18.61 34,840 +0.34(+1.89%)
Jun 03, 2014 18.20 18.40 17.93 18.27 33,083 +0.25(+1.37%)
Jun 02, 2014 18.10 18.71 17.91 18.02 54,768 -0.08(-0.44%)
May 30, 2014 18.30 18.80 18.03 18.10 30,396 -0.42(-2.29%)
May 29, 2014 18.53 18.67 18.37 18.52 16,036 -0.01(-0.05%)
May 28, 2014 18.93 18.94 18.39 18.53 38,148 -0.22(-1.16%)
May 27, 2014 18.99 19.02 18.47 18.75 51,262 -0.25(-1.30%)
May 23, 2014 18.94 18.99 18.99 18.99 18,686 +0.13(+0.68%)
May 22, 2014 18.87 19.05 18.80 18.87 12,397 -0.18(-0.93%)
May 21, 2014 19.07 19.17 18.90 19.04 22,347 -0.05(-0.26%)
May 20, 2014 19.07 19.30 19.07 19.09 9,146 -0.06(-0.31%)
May 19, 2014 19.16 19.45 19.03 19.15 30,502 -0.06(-0.31%)
May 16, 2014 19.36 19.36 19.05 19.21 15,583 -0.06(-0.31%)
May 15, 2014 19.34 19.51 19.02 19.27 10,026 -0.19(-0.96%)
May 14, 2014 19.32 19.63 19.32 19.46 17,662 +0.00(+0.00%)
May 13, 2014 19.61 19.70 19.25 19.46 18,188 -0.23(-1.15%)
May 12, 2014 19.10 19.69 19.00 19.68 51,807 +0.59(+3.09%)
May 09, 2014 18.76 19.11 18.34 19.09 18,843 +0.04(+0.21%)
May 08, 2014 18.91 19.52 18.91 19.05 29,895 +0.08(+0.41%)
May 07, 2014 19.15 19.25 18.97 18.97 34,685 -0.23(-1.18%)
May 06, 2014 19.94 19.94 18.81 19.20 40,736 -0.74(-3.70%)
May 05, 2014 19.94 19.99 19.71 19.94 26,797 -0.05(-0.25%)
May 02, 2014 20.09 20.09 19.70 19.99 14,774 +0.04(+0.20%)
May 01, 2014 19.85 19.99 19.74 19.95 18,420 +0.10(+0.50%)
Apr 30, 2014 19.87 20.07 19.73 19.85 12,379 -0.03(-0.15%)
Apr 29, 2014 20.02 20.04 19.79 19.88 8,791 -0.19(-0.93%)
Apr 28, 2014 20.09 20.13 19.99 20.07 14,607 +0.07(+0.34%)
Apr 25, 2014 20.09 20.15 19.90 20.00 10,598 -0.13(-0.64%)
Apr 24, 2014 20.15 20.18 20.06 20.13 8,177 +0.01(+0.05%)
Apr 23, 2014 20.19 20.19 19.97 20.12 12,820 -0.07(-0.34%)
Apr 22, 2014 20.09 20.28 20.09 20.19 26,794 +0.07(+0.34%)
Apr 21, 2014 20.28 20.28 20.05 20.12 23,230 -0.18(-0.87%)
Apr 17, 2014 20.18 20.29 20.29 20.29 16,960 +0.12(+0.59%)
Apr 16, 2014 20.05 20.18 19.86 20.18 23,014 +0.08(+0.39%)
Apr 15, 2014 19.89 20.12 19.30 20.10 37,715 +0.12(+0.59%)
Apr 14, 2014 19.82 20.09 19.70 19.98 7,935 +0.16(+0.79%)
Apr 11, 2014 20.09 20.09 19.47 19.82 8,932 -0.31(-1.52%)
Apr 10, 2014 19.94 20.31 19.94 20.13 21,395 +0.25(+1.24%)
Apr 09, 2014 19.45 19.99 19.33 19.88 24,844 +0.36(+1.87%)
Apr 08, 2014 19.56 19.57 19.30 19.52 27,905 -0.04(-0.20%)
Apr 07, 2014 19.94 19.99 19.33 19.56 19,860 -0.52(-2.60%)
Apr 04, 2014 20.32 20.32 19.74 20.08 20,256 -0.25(-1.21%)
Apr 03, 2014 20.41 20.41 20.24 20.32 17,982 -0.06(-0.29%)
Apr 02, 2014 20.37 20.38 20.23 20.38 28,867 +0.05(+0.24%)
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.