Willis Lease Fin C (NQ: WLFC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	37.64	37.64	37.13	37.52	3,468	-0.17(-0.44%)
Oct 28, 2022	37.32	37.71	37.09	37.68	3,772	+0.45(+1.22%)
Oct 27, 2022	37.61	37.89	37.02	37.23	2,982	-0.57(-1.51%)
Oct 26, 2022	37.60	37.88	37.60	37.80	3,655	+0.01(+0.03%)
Oct 25, 2022	37.22	37.79	37.22	37.79	5,062	+0.37(+1.00%)
Oct 24, 2022				37.42	132	+0.26(+0.69%)
Oct 21, 2022	36.81	37.16	36.81	37.16	2,183	-0.27(-0.71%)
Oct 20, 2022	37.91	37.91	36.83	37.43	1,311	+0.84(+2.29%)
Oct 19, 2022	36.49	36.59	36.48	36.59	1,405	-0.33(-0.91%)
Oct 18, 2022	37.12	37.85	36.62	36.92	5,686	-0.78(-2.06%)
Oct 17, 2022	36.43	37.70	36.32	37.70	4,616	+1.66(+4.62%)
Oct 14, 2022	35.20	36.14	35.20	36.04	2,092	+0.83(+2.35%)
Oct 13, 2022	34.65	35.21	34.65	35.21	3,190	+0.31(+0.87%)
Oct 12, 2022	34.82	34.91	34.82	34.91	969	-0.41(-1.17%)
Oct 11, 2022	35.47	35.50	35.21	35.32	8,611	-0.15(-0.42%)
Oct 10, 2022	35.94	37.39	35.25	35.47	9,077	+0.79(+2.27%)
Oct 07, 2022	35.45	35.45	34.66	34.68	2,685	-0.22(-0.62%)
Oct 06, 2022	33.88	35.02	33.88	34.90	4,684	+0.94(+2.75%)
Oct 05, 2022	33.04	34.07	32.89	33.96	7,143	+0.50(+1.50%)
Oct 04, 2022	32.74	33.88	32.74	33.46	5,143	+0.77(+2.35%)
Oct 03, 2022	32.68	33.24	32.38	32.69	3,720	+0.45(+1.40%)
Sep 30, 2022	32.57	33.31	32.17	32.24	3,349	-0.22(-0.67%)
Sep 29, 2022	32.49	32.88	32.06	32.45	6,237	-0.43(-1.32%)
Sep 28, 2022	32.99	32.99	32.54	32.89	7,160	-0.35(-1.07%)
Sep 27, 2022	33.50	33.60	33.00	33.24	9,810	-0.31(-0.94%)
Sep 26, 2022	33.49	33.68	33.00	33.56	4,906	-0.08(-0.23%)
Sep 23, 2022	35.73	35.73	33.03	33.64	12,285	-1.01(-2.93%)
Sep 22, 2022	35.50	35.50	34.62	34.65	7,840	-0.67(-1.90%)
Sep 21, 2022	35.42	35.81	35.18	35.32	4,364	-0.32(-0.88%)
Sep 20, 2022	35.12	35.63	35.63	35.63	3,703	+0.12(+0.33%)
Sep 19, 2022	35.52	35.52	34.78	35.52	4,895	+0.37(+1.06%)
Sep 16, 2022	35.20	35.24	35.10	35.14	6,445	-0.29(-0.81%)
Sep 15, 2022	35.21	35.51	35.21	35.43	7,340	-0.03(-0.08%)
Sep 14, 2022	35.26	35.84	35.21	35.46	8,722	-0.06(-0.17%)
Sep 13, 2022	35.25	35.73	35.23	35.52	8,038	-0.04(-0.11%)
Sep 12, 2022	35.97	36.22	35.48	35.56	6,844	-0.41(-1.15%)
Sep 09, 2022	35.67	35.97	35.21	35.97	8,882	+0.30(+0.83%)
Sep 08, 2022	35.26	35.72	35.26	35.67	3,479	+0.24(+0.67%)
Sep 07, 2022	35.47	35.72	35.17	35.44	4,660	-0.02(-0.06%)
Sep 06, 2022	35.84	35.84	35.46	35.46	4,930	-0.53(-1.48%)
Sep 02, 2022	35.74	36.20	35.74	35.99	7,156	+0.42(+1.19%)
Sep 01, 2022	35.46	36.56	35.46	35.57	10,544	-0.47(-1.31%)
Aug 31, 2022	36.04	36.13	35.26	36.04	15,920	-0.49(-1.35%)
Aug 30, 2022	37.22	37.22	35.94	36.53	13,931	-0.47(-1.28%)
Aug 29, 2022	37.91	38.03	36.43	37.00	17,881	-1.34(-3.49%)
Aug 26, 2022	39.01	39.09	38.20	38.34	14,676	-1.13(-2.87%)
Aug 25, 2022	38.68	39.47	38.60	39.47	12,091	+0.60(+1.54%)
Aug 24, 2022	39.04	39.39	38.60	38.87	7,316	-0.41(-1.05%)
Aug 23, 2022	38.96	39.48	38.96	39.29	4,316	+0.03(+0.07%)
Aug 22, 2022	39.34	39.52	39.26	39.26	3,525	-0.08(-0.20%)
Aug 19, 2022	39.62	39.62	39.16	39.34	2,678	-0.32(-0.79%)
Aug 18, 2022	39.86	39.90	39.45	39.65	6,241	-0.01(-0.02%)
Aug 17, 2022	39.05	39.83	39.05	39.66	6,495	+0.25(+0.62%)
Aug 16, 2022	39.48	39.88	39.22	39.42	8,432	-0.32(-0.82%)
Aug 15, 2022	39.68	39.92	39.30	39.74	5,330	-0.14(-0.35%)
Aug 12, 2022	39.01	40.35	39.01	39.88	5,033	+0.56(+1.43%)
Aug 11, 2022	39.09	39.35	38.67	39.32	6,617	+0.12(+0.30%)
Aug 10, 2022	39.39	39.44	39.00	39.20	9,086	+0.27(+0.68%)
Aug 09, 2022	38.60	39.19	38.34	38.93	7,519	+0.33(+0.87%)
Aug 08, 2022	39.60	39.66	38.60	38.60	5,474	-0.84(-2.12%)
Aug 05, 2022	39.46	39.60	38.94	39.44	4,808	+0.05(+0.12%)
Aug 04, 2022	38.60	39.59	38.60	39.39	29,767	+0.77(+1.99%)
Aug 03, 2022	38.58	38.77	38.42	38.62	7,814	-0.07(-0.18%)
Aug 02, 2022	38.43	38.70	38.43	38.69	5,601	+0.08(+0.20%)

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.