Willis Lease Fin C (NQ: WLFC )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	40.73	41.16	40.70	40.96	11,980	+0.20(+0.48%)
Jul 29, 2021	40.92	41.55	40.76	40.76	6,044	-0.82(-1.97%)
Jul 28, 2021	41.36	41.85	41.27	41.58	3,528	+0.10(+0.24%)
Jul 27, 2021	41.78	41.96	41.29	41.48	1,902	-0.36(-0.87%)
Jul 26, 2021	40.85	42.13	40.85	41.85	8,322	+0.61(+1.48%)
Jul 23, 2021	41.36	41.77	41.12	41.24	2,385	-0.12(-0.29%)
Jul 22, 2021	41.36	41.36	40.88	41.36	2,188	+0.03(+0.07%)
Jul 21, 2021	41.41	41.41	41.33	41.33	2,805	-0.03(-0.07%)
Jul 20, 2021	41.40	42.44	40.99	41.36	11,143	+0.00(+0.00%)
Jul 19, 2021	40.88	41.36	40.62	41.36	4,584	-0.01(-0.02%)
Jul 16, 2021	42.03	42.03	41.28	41.37	7,081	-0.38(-0.92%)
Jul 15, 2021	41.40	41.75	41.19	41.75	9,420	+0.33(+0.81%)
Jul 14, 2021	42.09	42.09	41.40	41.41	4,161	-0.44(-1.06%)
Jul 13, 2021	42.79	42.79	41.86	41.86	1,398	-0.80(-1.87%)
Jul 12, 2021	42.03	43.14	41.96	42.66	5,607	+0.39(+0.93%)
Jul 09, 2021	41.85	42.26	41.61	42.26	23,330	+0.70(+1.68%)
Jul 08, 2021	41.36	41.85	41.12	41.56	9,314	+0.21(+0.50%)
Jul 07, 2021	41.83	41.83	41.26	41.36	19,068	-0.03(-0.07%)
Jul 06, 2021	41.28	41.97	41.28	41.39	8,796	+0.02(+0.05%)
Jul 02, 2021	41.56	41.56	41.32	41.37	12,827	-0.07(-0.17%)
Jul 01, 2021	42.20	42.20	41.43	41.43	6,478	-0.77(-1.82%)
Jun 30, 2021	41.64	42.24	41.27	42.20	32,873	+0.94(+2.27%)
Jun 29, 2021	40.96	41.45	40.96	41.27	9,622	+0.54(+1.33%)
Jun 28, 2021	42.43	42.43	40.38	40.73	8,778	-1.50(-3.54%)
Jun 25, 2021	44.02	44.02	41.12	42.22	73,346	-1.77(-4.03%)
Jun 24, 2021	43.41	43.99	43.41	43.99	4,534	+0.17(+0.38%)
Jun 23, 2021	43.86	43.86	43.72	43.83	4,015	+0.13(+0.29%)
Jun 22, 2021	43.38	43.98	42.93	43.70	4,179	+0.08(+0.18%)
Jun 21, 2021	43.17	44.30	42.96	43.62	5,251	+0.68(+1.58%)
Jun 18, 2021	43.50	43.57	42.94	42.94	11,354	-0.92(-2.09%)
Jun 17, 2021	45.11	45.11	43.86	43.86	5,617	-1.15(-2.56%)
Jun 16, 2021	44.79	45.07	43.47	45.01	4,121	+0.16(+0.35%)
Jun 15, 2021	44.75	45.14	44.75	44.85	3,685	-0.09(-0.20%)
Jun 14, 2021	45.15	45.21	44.84	44.94	3,566	-0.14(-0.31%)
Jun 11, 2021	45.04	45.10	44.75	45.08	3,216	+0.28(+0.62%)
Jun 10, 2021	44.68	44.96	44.58	44.80	4,332	+0.11(+0.24%)
Jun 09, 2021	44.69	44.69	44.69	44.69	1,297	-0.28(-0.61%)
Jun 08, 2021	44.38	45.08	44.38	44.97	5,060	+0.53(+1.20%)
Jun 07, 2021	44.31	44.60	43.56	44.44	6,723	+0.45(+1.03%)
Jun 04, 2021	43.73	45.08	43.73	43.98	6,306	+0.19(+0.43%)
Jun 03, 2021	43.52	44.20	43.52	43.80	8,393	-0.32(-0.71%)
Jun 02, 2021	44.78	44.78	43.88	44.11	8,353	-0.15(-0.33%)
Jun 01, 2021	44.12	45.08	44.12	44.26	7,767	+0.59(+1.35%)
May 28, 2021	43.96	44.31	43.44	43.67	5,932	-0.24(-0.54%)
May 27, 2021	44.60	44.80	43.91	43.91	11,871	-0.45(-1.02%)
May 26, 2021	44.25	45.29	44.16	44.36	8,129	+0.62(+1.42%)
May 25, 2021	45.49	45.49	43.67	43.74	6,379	-1.41(-3.12%)
May 24, 2021	43.75	46.08	43.10	45.15	18,012	+2.03(+4.70%)
May 21, 2021	43.47	43.57	43.02	43.12	7,109	-0.26(-0.59%)
May 20, 2021	43.41	43.41	42.82	43.37	5,025	-0.05(-0.11%)
May 19, 2021	43.07	43.55	42.65	43.42	8,523	-0.04(-0.09%)
May 18, 2021	43.52	44.26	43.21	43.46	6,515	+0.14(+0.32%)
May 17, 2021	44.48	44.48	43.32	43.32	6,634	-1.73(-3.85%)
May 14, 2021	43.32	45.25	43.32	45.06	16,561	+1.98(+4.59%)
May 13, 2021	42.64	43.92	42.64	43.08	16,509	+0.44(+1.04%)
May 12, 2021	45.28	45.52	42.53	42.64	10,204	-2.78(-6.11%)
May 11, 2021	45.47	46.16	45.05	45.41	11,331	+0.18(+0.39%)
May 10, 2021	42.35	45.66	42.35	45.24	23,472	+3.62(+8.71%)
May 07, 2021	41.13	41.90	40.95	41.61	14,227	+0.25(+0.59%)
May 06, 2021	41.34	41.48	40.97	41.37	11,497	-0.06(-0.14%)
May 05, 2021	41.65	41.65	41.16	41.42	11,680	+0.05(+0.12%)
May 04, 2021	42.09	42.75	41.12	41.38	15,503	-0.77(-1.82%)

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.