Willis Lease Fin C (NQ: WLFC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	42.54	43.99	42.54	43.99	7,621	+0.93(+2.15%)
Oct 30, 2023	42.34	43.07	41.98	43.07	6,559	+1.60(+3.85%)
Oct 27, 2023	41.07	41.55	41.07	41.47	5,727	-0.18(-0.43%)
Oct 26, 2023	40.89	41.85	40.89	41.65	6,141	+1.58(+3.93%)
Oct 25, 2023	39.88	40.08	39.78	40.08	6,395	+0.80(+2.03%)
Oct 24, 2023	39.76	39.80	39.13	39.28	8,897	-0.40(-1.02%)
Oct 23, 2023	39.93	40.11	39.68	39.68	3,774	+0.15(+0.37%)
Oct 20, 2023	39.66	39.66	39.14	39.53	8,606	-0.06(-0.15%)
Oct 19, 2023	40.20	40.23	39.15	39.59	11,523	-0.41(-1.03%)
Oct 18, 2023	41.43	41.43	40.01	40.01	3,094	-0.97(-2.36%)
Oct 17, 2023	41.19	42.09	40.97	40.97	6,407	+0.15(+0.36%)
Oct 16, 2023	41.68	41.75	40.82	40.82	8,129	-0.53(-1.29%)
Oct 13, 2023	41.73	41.73	41.10	41.36	2,460	-0.49(-1.18%)
Oct 12, 2023	41.45	41.85	40.96	41.85	10,487	+0.50(+1.21%)
Oct 11, 2023	41.65	41.65	41.34	41.35	6,088	-0.24(-0.57%)
Oct 10, 2023	41.21	41.68	41.21	41.58	4,042	+0.89(+2.18%)
Oct 09, 2023	40.63	41.53	40.47	40.70	7,348	+0.08(+0.19%)
Oct 06, 2023	40.30	41.19	40.12	40.62	3,662	-0.15(-0.36%)
Oct 05, 2023	39.85	40.97	38.89	40.76	9,361	+0.92(+2.30%)
Oct 04, 2023	39.98	40.24	39.85	39.85	4,227	-0.30(-0.74%)
Oct 03, 2023	41.30	41.30	40.05	40.14	8,252	-0.76(-1.85%)
Oct 02, 2023	42.39	42.39	40.90	40.90	5,562	-0.75(-1.80%)
Sep 29, 2023	42.39	42.39	41.65	41.65	5,228	-0.49(-1.17%)
Sep 28, 2023	41.13	43.21	41.13	42.14	6,859	+0.78(+1.88%)
Sep 27, 2023	42.61	42.61	41.32	41.37	10,611	+0.29(+0.70%)
Sep 26, 2023	42.06	42.23	41.05	41.08	6,329	-0.98(-2.34%)
Sep 25, 2023	43.25	43.70	42.04	42.06	9,189	-0.16(-0.37%)
Sep 22, 2023	43.81	43.91	42.22	42.22	9,818	-1.13(-2.61%)
Sep 21, 2023	43.50	44.33	43.18	43.35	11,610	+0.11(+0.25%)
Sep 20, 2023	41.06	43.93	41.06	43.25	38,092	+2.28(+5.58%)
Sep 19, 2023	40.95	42.03	40.95	40.96	13,042	-0.08(-0.19%)
Sep 18, 2023	40.31	41.34	40.31	41.04	6,735	+0.53(+1.31%)
Sep 15, 2023	40.14	40.51	39.69	40.51	49,872	+0.42(+1.06%)
Sep 14, 2023	39.84	40.62	39.84	40.09	3,541	+0.25(+0.62%)
Sep 13, 2023	40.08	40.38	39.84	39.84	3,738	-0.62(-1.53%)
Sep 12, 2023	40.99	40.99	40.46	40.46	2,602	+0.14(+0.34%)
Sep 11, 2023	41.29	41.29	39.96	40.32	6,736	-0.64(-1.56%)
Sep 08, 2023	41.74	41.74	40.66	40.96	10,201	-0.26(-0.62%)
Sep 07, 2023	41.36	41.60	40.90	41.22	19,489	-0.47(-1.13%)
Sep 06, 2023	41.52	41.85	41.50	41.69	7,705	+0.07(+0.17%)
Sep 05, 2023	42.43	42.43	41.45	41.62	12,381	-0.36(-0.87%)
Sep 01, 2023	42.20	42.61	41.86	41.99	4,564	+0.01(+0.02%)
Aug 31, 2023	41.85	42.03	41.53	41.98	9,286	-0.02(-0.05%)
Aug 30, 2023	42.83	42.83	41.82	42.00	7,509	-0.32(-0.77%)
Aug 29, 2023	41.55	42.32	41.26	42.32	9,236	+0.62(+1.49%)
Aug 28, 2023	42.14	42.34	40.63	41.70	11,998	-0.64(-1.51%)
Aug 25, 2023	42.68	42.68	42.34	42.34	4,588	-0.31(-0.72%)
Aug 24, 2023	42.59	42.70	42.56	42.65	3,793	-0.19(-0.44%)
Aug 23, 2023	43.17	44.38	42.83	42.83	14,800	-0.11(-0.25%)
Aug 22, 2023	43.81	43.81	42.94	42.94	4,075	-0.27(-0.62%)
Aug 21, 2023	43.03	44.56	43.03	43.21	7,146	-0.29(-0.66%)
Aug 18, 2023	43.32	45.05	42.83	43.49	12,298	+0.17(+0.39%)
Aug 17, 2023	43.85	44.07	43.32	43.32	8,643	-0.49(-1.12%)
Aug 16, 2023	45.29	45.29	43.82	43.82	7,280	-0.38(-0.87%)
Aug 15, 2023	45.79	45.79	43.82	44.20	6,155	-0.12(-0.27%)
Aug 14, 2023	45.32	45.79	44.32	44.32	6,209	-0.89(-1.96%)
Aug 11, 2023	44.61	45.21	44.50	45.21	4,825	+0.60(+1.35%)
Aug 10, 2023	44.35	44.60	44.31	44.60	8,366	+0.08(+0.18%)
Aug 09, 2023	44.54	44.80	44.31	44.53	10,522	-0.18(-0.40%)
Aug 08, 2023	44.91	44.91	44.55	44.70	7,328	-0.63(-1.39%)
Aug 07, 2023	45.71	46.17	45.33	45.33	4,645	+0.22(+0.48%)
Aug 04, 2023	46.08	48.18	44.57	45.12	21,234	+0.21(+0.46%)
Aug 03, 2023	43.36	46.00	43.36	44.91	25,247	+2.44(+5.75%)
Aug 02, 2023	41.88	42.71	41.61	42.47	9,261	+0.32(+0.77%)

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.