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

Willis Lease Fin C (NQ: WLFC )

206.69 -7.13 (-3.33%)
Streaming Delayed Price Updated: 11:40 AM EST, Nov 27, 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 (%)
Nov 26, 2024 209.31 214.73 207.33 213.82 25,528 +3.33(+1.58%)
Nov 25, 2024 208.29 216.30 207.49 210.49 90,575 +3.23(+1.56%)
Nov 22, 2024 200.40 208.07 195.67 207.26 58,808 +8.12(+4.08%)
Nov 21, 2024 190.29 202.00 190.29 199.14 50,466 +5.90(+3.05%)
Nov 20, 2024 194.96 195.96 185.21 193.24 33,027 +2.14(+1.12%)
Nov 19, 2024 186.74 193.49 185.05 191.10 41,744 +1.35(+0.71%)
Nov 18, 2024 197.74 199.63 185.52 189.75 66,698 -8.41(-4.24%)
Nov 15, 2024 201.80 206.88 190.66 198.16 37,734 -2.85(-1.42%)
Nov 14, 2024 198.24 204.50 196.47 201.01 31,943 +1.13(+0.57%)
Nov 13, 2024 203.69 206.65 197.40 199.88 36,663 -4.23(-2.07%)
Nov 12, 2024 209.78 209.78 195.78 204.11 39,768 -4.36(-2.09%)
Nov 11, 2024 203.17 217.23 200.98 208.47 48,742 +7.13(+3.54%)
Nov 08, 2024 230.53 230.53 194.11 201.34 227,953 -30.29(-13.08%)
Nov 07, 2024 217.80 235.43 213.24 231.63 118,816 +13.84(+6.35%)
Nov 06, 2024 189.01 220.16 187.12 217.79 112,055 +36.95(+20.43%)
Nov 05, 2024 188.88 188.88 176.66 180.84 36,192 -2.94(-1.60%)
Nov 04, 2024 181.35 195.00 165.80 183.78 75,210 -0.45(-0.24%)
Nov 01, 2024 183.17 187.45 182.50 184.23 32,846 +2.90(+1.60%)
Oct 31, 2024 191.20 191.20 178.64 181.33 37,461 -9.49(-4.97%)
Oct 30, 2024 182.62 192.44 182.62 190.82 31,306 +6.85(+3.72%)
Oct 29, 2024 179.80 184.58 175.53 183.97 25,278 +2.20(+1.21%)
Oct 28, 2024 187.72 188.04 181.01 181.77 27,719 -3.14(-1.70%)
Oct 25, 2024 181.78 187.99 181.52 184.91 30,633 +3.37(+1.86%)
Oct 24, 2024 187.25 188.97 175.05 181.54 65,108 -6.51(-3.46%)
Oct 23, 2024 189.99 196.23 185.50 188.05 32,733 -1.16(-0.61%)
Oct 22, 2024 190.29 191.85 186.08 189.21 33,643 -1.82(-0.95%)
Oct 21, 2024 203.00 214.90 183.64 191.03 127,962 -11.92(-5.87%)
Oct 18, 2024 198.56 205.31 198.50 202.95 58,870 +6.10(+3.10%)
Oct 17, 2024 191.66 199.05 190.00 196.85 50,372 +7.78(+4.11%)
Oct 16, 2024 189.43 193.73 187.85 189.07 61,481 +2.72(+1.46%)
Oct 15, 2024 182.00 189.04 182.00 186.35 57,720 +6.35(+3.53%)
Oct 14, 2024 176.46 186.39 176.10 180.00 65,904 +5.15(+2.95%)
Oct 11, 2024 164.10 175.50 164.00 174.85 43,785 +11.45(+7.01%)
Oct 10, 2024 160.55 164.99 160.04 163.40 36,825 +2.90(+1.81%)
Oct 09, 2024 156.00 160.50 153.15 160.50 26,602 +5.77(+3.73%)
Oct 08, 2024 152.73 157.57 150.05 154.73 34,337 +3.15(+2.08%)
Oct 07, 2024 151.36 153.39 147.84 151.58 23,225 -0.85(-0.56%)
Oct 04, 2024 148.13 152.43 146.50 152.43 12,565 +6.08(+4.15%)
Oct 03, 2024 148.42 148.42 144.72 146.35 13,497 -2.86(-1.92%)
Oct 02, 2024 142.73 149.54 141.00 149.21 18,356 +4.50(+3.11%)
Oct 01, 2024 148.00 148.05 140.00 144.72 28,156 -4.09(-2.75%)
Sep 30, 2024 138.73 149.20 137.51 148.81 29,478 +10.05(+7.24%)
Sep 27, 2024 139.02 142.71 136.00 138.76 20,315 +0.16(+0.12%)
Sep 26, 2024 142.64 144.85 136.65 138.60 31,650 -1.41(-1.01%)
Sep 25, 2024 137.68 141.90 135.00 140.01 39,920 +5.38(+4.00%)
Sep 24, 2024 135.37 139.36 133.36 134.63 25,277 -0.94(-0.69%)
Sep 23, 2024 133.56 136.76 132.52 135.57 21,479 +3.45(+2.61%)
Sep 20, 2024 131.96 136.75 131.95 132.12 84,394 -1.05(-0.79%)
Sep 19, 2024 125.90 134.31 124.75 133.17 44,321 +9.93(+8.06%)
Sep 18, 2024 119.93 127.60 119.93 123.24 24,392 +2.43(+2.01%)
Sep 17, 2024 122.48 126.21 120.08 120.81 27,553 -0.98(-0.80%)
Sep 16, 2024 121.54 123.20 117.76 121.79 31,132 +1.68(+1.40%)
Sep 13, 2024 112.35 121.13 112.22 120.11 24,056 +7.76(+6.91%)
Sep 12, 2024 109.22 112.43 107.81 112.35 19,089 +3.60(+3.31%)
Sep 11, 2024 104.50 108.77 104.23 108.75 18,630 +3.26(+3.09%)
Sep 10, 2024 104.08 105.75 102.80 105.49 19,157 +0.85(+0.81%)
Sep 09, 2024 100.98 105.25 100.98 104.64 20,677 +4.85(+4.86%)
Sep 06, 2024 101.20 101.64 97.54 99.79 20,763 -1.34(-1.33%)
Sep 05, 2024 103.34 103.37 100.83 101.13 8,228 -2.20(-2.13%)
Sep 04, 2024 102.31 103.69 100.93 103.33 20,196 +1.02(+1.00%)
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.