Willis Lease Fin C (NQ: WLFC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	8.025	8.123	8.025	8.025	9,939	-0.14(-1.69%)
May 27, 2005	8.173	8.173	8.158	8.163	2,482	-0.01(-0.12%)
May 26, 2005	8.173	8.183	8.123	8.173	13,466	-0.19(-2.24%)
May 25, 2005	8.360	8.360	8.360	8.360	0	+0.00(+0.00%)
May 24, 2005	8.123	8.360	8.123	8.360	2,945	-0.01(-0.12%)
May 23, 2005	8.389	8.389	8.370	8.370	1,624	-0.01(-0.11%)
May 20, 2005	8.378	8.378	8.378	8.378	101	+0.11(+1.30%)
May 19, 2005	8.370	8.370	8.143	8.271	4,110	-0.34(-3.99%)
May 18, 2005	8.557	8.615	8.557	8.615	507	+0.15(+1.80%)
May 17, 2005	8.462	8.462	8.462	8.462	914	+0.09(+1.11%)
May 16, 2005	8.370	8.370	8.370	8.370	245	+0.25(+3.03%)
May 13, 2005	8.429	8.429	8.123	8.123	406	-0.20(-2.37%)
May 12, 2005	8.320	8.320	8.320	8.320	0	+0.00(+0.00%)
May 11, 2005	8.370	8.370	8.320	8.320	84,120	-0.30(-3.43%)
May 10, 2005	8.615	8.616	8.615	8.616	562	+0.24(+2.82%)
May 09, 2005	8.379	8.379	8.379	8.379	203	-0.10(-1.16%)
May 06, 2005	8.468	8.478	8.468	8.478	507	-0.10(-1.15%)
May 05, 2005	8.370	8.576	8.370	8.576	228	-0.19(-2.13%)
May 04, 2005	8.763	8.763	8.763	8.763	0	+0.00(+0.00%)
May 03, 2005	8.763	8.763	8.754	8.763	1,117	-0.10(-1.11%)
May 02, 2005	8.370	8.862	8.370	8.862	2,976	+0.49(+5.88%)
Apr 29, 2005	8.371	8.371	8.370	8.370	806	+0.00(+0.00%)
Apr 28, 2005	8.695	8.695	8.370	8.370	2,509	-0.09(-1.05%)
Apr 27, 2005	8.379	8.547	8.370	8.458	903	+0.05(+0.59%)
Apr 26, 2005	8.586	8.586	8.370	8.409	1,828	-0.31(-3.50%)
Apr 25, 2005	8.704	8.714	8.704	8.714	331	+0.34(+4.12%)
Apr 22, 2005	8.429	8.448	8.370	8.370	2,871	+0.00(+0.00%)
Apr 21, 2005	8.370	8.379	8.370	8.370	66,725	-0.10(-1.16%)
Apr 20, 2005	8.468	8.468	8.468	8.468	1,320	-0.10(-1.15%)
Apr 19, 2005	8.567	8.567	8.567	8.567	0	+0.00(+0.00%)
Apr 18, 2005	8.714	8.714	8.567	8.567	2,518	+0.20(+2.35%)
Apr 15, 2005	8.389	8.389	8.370	8.370	1,262	-0.02(-0.23%)
Apr 14, 2005	8.370	8.419	8.370	8.389	964	+0.02(+0.24%)
Apr 13, 2005	8.468	8.468	8.370	8.370	1,523	-0.10(-1.16%)
Apr 12, 2005	8.468	8.468	8.468	8.468	7,718	+0.00(+0.00%)
Apr 11, 2005	8.370	8.468	8.370	8.468	609	+0.00(+0.00%)
Apr 08, 2005	8.507	8.507	8.419	8.468	1,473	-0.15(-1.71%)
Apr 07, 2005	8.468	8.616	8.340	8.616	11,882	+0.15(+1.74%)
Apr 06, 2005	8.360	8.567	8.350	8.468	5,160	+0.34(+4.24%)
Apr 05, 2005	8.143	8.143	8.123	8.123	20,514	-0.04(-0.48%)
Apr 04, 2005	8.163	8.163	8.163	8.163	203	-0.21(-2.47%)
Apr 01, 2005	8.350	8.547	8.350	8.370	11,758	+0.02(+0.24%)
Mar 31, 2005	8.370	8.370	8.094	8.350	6,998	+0.23(+2.79%)
Mar 30, 2005	8.192	8.192	8.123	8.123	1,523	+0.00(+0.00%)
Mar 29, 2005	8.123	8.123	8.123	8.123	3,148	+0.00(+0.00%)
Mar 28, 2005	8.360	8.370	8.123	8.123	5,435	+0.00(+0.00%)
Mar 24, 2005	8.271	8.537	8.123	8.123	8,530	-0.57(-6.57%)
Mar 23, 2005	8.695	8.695	8.163	8.695	1,168	+0.23(+2.67%)
Mar 22, 2005	8.301	8.468	8.271	8.468	14,416	+0.20(+2.37%)
Mar 21, 2005	8.300	8.301	8.271	8.272	1,320	+0.00(+0.00%)
Mar 18, 2005	7.977	8.301	7.977	8.272	1,914	+0.00(+0.00%)
Mar 17, 2005	7.976	8.272	7.976	8.272	6,896	+0.03(+0.37%)
Mar 16, 2005	8.232	8.242	8.222	8.242	670	-0.04(-0.48%)
Mar 15, 2005	8.291	8.301	8.133	8.281	7,586	+0.18(+2.19%)
Mar 14, 2005	7.976	8.104	7.976	8.104	1,396	-0.19(-2.26%)
Mar 11, 2005	8.291	8.291	8.291	8.291	0	+0.00(+0.00%)
Mar 10, 2005	8.291	8.291	8.291	8.291	482	+0.00(+0.00%)
Mar 09, 2005	8.271	8.291	8.271	8.291	2,691	+0.02(+0.24%)
Mar 08, 2005	8.311	8.320	8.192	8.271	7,078	-0.08(-0.94%)
Mar 07, 2005	8.350	8.350	8.350	8.350	710	+0.15(+1.80%)
Mar 04, 2005	7.937	8.202	7.937	8.202	2,107	-0.12(-1.42%)
Mar 03, 2005	7.926	8.507	7.926	8.320	4,490	+0.29(+3.67%)
Mar 02, 2005	8.281	8.340	7.887	8.026	3,808	-0.26(-3.19%)

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.