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 (%)
Jun 30, 2023 38.36 38.64 37.79 38.53 12,923 +0.18(+0.46%)
Jun 29, 2023 39.15 39.16 37.70 38.35 20,701 -0.74(-1.89%)
Jun 28, 2023 39.17 39.50 38.66 39.09 9,041 -0.13(-0.33%)
Jun 27, 2023 39.54 40.01 39.04 39.22 14,864 -0.69(-1.73%)
Jun 26, 2023 39.71 41.11 39.71 39.91 24,102 +0.46(+1.17%)
Jun 23, 2023 43.76 44.06 39.16 39.45 365,044 -4.62(-10.48%)
Jun 22, 2023 44.42 45.08 43.62 44.06 27,581 -0.45(-1.02%)
Jun 21, 2023 44.03 44.75 43.32 44.52 20,995 +0.79(+1.80%)
Jun 20, 2023 43.57 45.02 42.83 43.73 21,953 +0.86(+2.00%)
Jun 16, 2023 43.25 44.31 42.53 42.87 16,036 +0.67(+1.59%)
Jun 15, 2023 42.29 42.65 42.18 42.20 6,826 +0.25(+0.59%)
Jun 14, 2023 41.82 43.30 41.82 41.96 10,653 +0.14(+0.33%)
Jun 13, 2023 41.58 42.35 41.34 41.82 9,547 +1.44(+3.56%)
Jun 12, 2023 40.66 41.36 39.40 40.38 12,508 -0.18(-0.44%)
Jun 09, 2023 41.44 42.33 40.56 40.56 8,290 -0.78(-1.88%)
Jun 08, 2023 41.24 41.59 40.77 41.34 11,444 +0.18(+0.43%)
Jun 07, 2023 41.36 42.29 40.10 41.16 14,396 +0.10(+0.24%)
Jun 06, 2023 40.12 41.55 39.49 41.06 36,177 +0.69(+1.71%)
Jun 05, 2023 39.91 40.58 39.25 40.37 9,217 +0.94(+2.37%)
Jun 02, 2023 39.00 40.71 39.00 39.44 16,606 +0.42(+1.09%)
Jun 01, 2023 37.55 39.10 37.42 39.01 11,886 +0.76(+1.98%)
May 31, 2023 37.13 38.25 36.54 38.25 7,983 +1.43(+3.88%)
May 30, 2023 38.53 38.60 36.44 36.83 21,235 -2.49(-6.34%)
May 26, 2023 40.08 40.08 37.29 39.32 24,101 -1.05(-2.61%)
May 25, 2023 40.08 40.38 40.08 40.37 2,812 +0.31(+0.76%)
May 24, 2023 40.82 41.19 40.07 40.07 8,623 -1.19(-2.89%)
May 23, 2023 42.14 42.65 40.81 41.26 10,061 -0.81(-1.92%)
May 22, 2023 42.37 42.63 40.86 42.06 14,399 -0.24(-0.56%)
May 19, 2023 42.60 42.60 42.10 42.30 4,381 -0.75(-1.74%)
May 18, 2023 43.65 43.80 42.89 43.05 5,696 -0.60(-1.38%)
May 17, 2023 44.26 44.29 42.89 43.65 5,334 -0.25(-0.56%)
May 16, 2023 43.59 43.90 43.59 43.90 5,113 -0.38(-0.87%)
May 15, 2023 44.08 44.47 43.39 44.28 9,766 +0.08(+0.18%)
May 12, 2023 44.31 44.31 43.32 44.20 4,822 -0.58(-1.30%)
May 11, 2023 45.22 46.03 44.78 44.78 10,000 -1.30(-2.82%)
May 10, 2023 50.02 50.02 45.84 46.08 18,333 -3.20(-6.49%)
May 09, 2023 50.42 51.66 49.28 49.28 9,332 -1.33(-2.63%)
May 08, 2023 51.19 51.69 49.64 50.61 8,123 -0.46(-0.91%)
May 05, 2023 48.97 51.83 48.97 51.07 25,711 +1.81(+3.68%)
May 04, 2023 50.44 50.44 48.50 49.26 6,486 -1.05(-2.09%)
May 03, 2023 49.53 50.32 49.53 50.32 3,712 +1.04(+2.12%)
May 02, 2023 48.62 49.75 48.25 49.27 11,544 +0.65(+1.34%)
May 01, 2023 49.35 50.02 48.62 48.62 9,946 -1.10(-2.22%)
Apr 28, 2023 48.51 49.73 48.51 49.73 5,482 +1.21(+2.50%)
Apr 27, 2023 48.25 48.68 48.25 48.51 2,452 +0.54(+1.13%)
Apr 26, 2023 47.97 47.97 47.97 47.97 2,199 -1.26(-2.56%)
Apr 25, 2023 48.48 49.23 47.86 49.23 10,044 -0.76(-1.52%)
Apr 24, 2023 48.58 51.14 48.58 49.99 6,817 +1.45(+2.98%)
Apr 21, 2023 48.54 48.54 48.54 48.54 2,397 -0.55(-1.12%)
Apr 20, 2023 49.14 49.38 48.63 49.09 3,782 -0.05(-0.10%)
Apr 19, 2023 48.18 50.20 48.15 49.14 10,667 +0.92(+1.90%)
Apr 18, 2023 51.14 51.56 46.29 48.23 25,483 -2.13(-4.22%)
Apr 17, 2023 56.52 56.52 48.31 50.36 31,889 -6.01(-10.66%)
Apr 14, 2023 59.07 59.07 54.74 56.36 13,342 -2.38(-4.06%)
Apr 13, 2023 57.82 58.74 57.55 58.74 6,244 +0.75(+1.29%)
Apr 12, 2023 56.38 58.27 56.23 58.00 16,819 +1.27(+2.24%)
Apr 11, 2023 56.32 57.10 56.13 56.73 12,201 +0.53(+0.95%)
Apr 10, 2023 54.42 56.87 54.42 56.19 14,210 +1.56(+2.85%)
Apr 06, 2023 54.15 55.50 54.15 54.64 7,926 +0.61(+1.13%)
Apr 05, 2023 53.99 54.03 53.17 54.03 4,860 -0.18(-0.33%)
Apr 04, 2023 55.14 55.14 54.21 54.21 5,105 -1.33(-2.39%)
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.