Willis Lease Fin C (NQ: WLFC )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2023	41.12	42.28	41.12	42.14	7,785	+0.50(+1.21%)
Jul 31, 2023	40.80	41.64	40.80	41.64	4,808	+1.10(+2.72%)
Jul 28, 2023	39.94	40.54	39.90	40.54	3,488	+0.62(+1.55%)
Jul 27, 2023	39.90	40.15	39.29	39.92	5,652	+0.18(+0.45%)
Jul 26, 2023	39.74	39.98	39.74	39.74	4,121	-0.53(-1.32%)
Jul 25, 2023	41.00	41.00	40.07	40.27	6,686	-0.58(-1.42%)
Jul 24, 2023	39.63	41.36	39.63	40.85	12,901	+1.47(+3.73%)
Jul 21, 2023	39.72	39.72	39.02	39.39	3,672	-0.35(-0.89%)
Jul 20, 2023	39.49	39.74	38.65	39.74	11,025	+0.63(+1.61%)
Jul 19, 2023	39.48	39.48	38.93	39.11	9,116	-0.46(-1.17%)
Jul 18, 2023	39.66	40.12	39.19	39.57	9,243	+0.20(+0.50%)
Jul 17, 2023	39.43	39.68	39.38	39.38	4,053	+0.24(+0.60%)
Jul 14, 2023	39.77	39.77	39.09	39.14	7,225	-1.02(-2.55%)
Jul 13, 2023	40.19	40.19	39.82	40.16	4,314	-0.09(-0.22%)
Jul 12, 2023	39.72	40.35	39.72	40.25	7,056	+1.01(+2.58%)
Jul 11, 2023	39.98	40.36	39.13	39.24	12,914	-1.02(-2.54%)
Jul 10, 2023	39.80	40.37	39.21	40.26	11,004	+0.32(+0.79%)
Jul 07, 2023	39.48	40.03	39.48	39.95	21,208	+0.21(+0.52%)
Jul 06, 2023	40.36	40.36	39.22	39.74	11,639	-0.13(-0.32%)
Jul 05, 2023	39.89	40.44	38.75	39.87	6,759	+0.26(+0.65%)

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.