Willis Lease Fin C (NQ: WLFC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	37.71	38.85	37.11	38.85	7,861	+1.45(+3.88%)
May 30, 2023	39.13	39.20	37.01	37.40	20,910	-2.53(-6.34%)
May 26, 2023	40.70	40.70	37.87	39.93	23,732	-1.07(-2.61%)
May 25, 2023	40.70	41.01	40.70	41.00	2,769	+0.31(+0.76%)
May 24, 2023	41.46	41.83	40.69	40.69	8,491	-1.21(-2.89%)
May 23, 2023	42.80	43.31	41.45	41.90	9,907	-0.82(-1.92%)
May 22, 2023	43.03	43.30	41.50	42.72	14,179	-0.24(-0.56%)
May 19, 2023	43.26	43.26	42.76	42.96	4,314	-0.76(-1.74%)
May 18, 2023	44.33	44.48	43.56	43.72	5,609	-0.61(-1.38%)
May 17, 2023	44.95	44.98	43.56	44.33	5,253	-0.25(-0.56%)
May 16, 2023	44.27	44.58	44.27	44.58	5,035	-0.39(-0.87%)
May 15, 2023	44.77	45.16	44.07	44.97	9,617	+0.08(+0.18%)
May 12, 2023	45.00	45.00	44.00	44.89	4,749	-0.59(-1.30%)
May 11, 2023	45.92	46.75	45.48	45.48	9,847	-1.32(-2.82%)
May 10, 2023	50.80	50.80	46.55	46.80	18,052	-3.25(-6.49%)
May 09, 2023	51.21	52.46	50.05	50.05	9,189	-1.35(-2.63%)
May 08, 2023	51.99	52.50	50.41	51.40	7,999	-0.47(-0.91%)
May 05, 2023	49.73	52.64	49.73	51.87	25,317	+1.84(+3.68%)
May 04, 2023	51.23	51.23	49.26	50.03	6,387	-1.07(-2.09%)
May 03, 2023	50.30	51.10	50.30	51.10	3,656	+1.06(+2.12%)
May 02, 2023	49.38	50.53	49.00	50.04	11,367	+0.66(+1.34%)
May 01, 2023	50.12	50.80	49.38	49.38	9,794	-1.12(-2.22%)
Apr 28, 2023	49.27	50.50	49.27	50.50	5,398	+1.23(+2.50%)
Apr 27, 2023	49.00	49.44	49.00	49.27	2,415	+0.55(+1.13%)
Apr 26, 2023	48.72	48.72	48.72	48.72	2,166	-1.28(-2.56%)
Apr 25, 2023	49.24	50.00	48.61	50.00	9,890	-0.77(-1.52%)
Apr 24, 2023	49.34	51.94	49.34	50.77	6,713	+1.47(+2.98%)
Apr 21, 2023	49.30	49.30	49.30	49.30	2,361	-0.56(-1.12%)
Apr 20, 2023	49.91	50.15	49.39	49.86	3,724	-0.05(-0.10%)
Apr 19, 2023	48.93	50.98	48.90	49.91	10,504	+0.93(+1.90%)
Apr 18, 2023	51.94	52.36	47.01	48.98	25,093	-2.16(-4.22%)
Apr 17, 2023	57.40	57.40	49.06	51.14	31,400	-6.10(-10.66%)
Apr 14, 2023	59.99	59.99	55.59	57.24	13,138	-2.42(-4.06%)
Apr 13, 2023	58.72	59.66	58.45	59.66	6,149	+0.76(+1.29%)
Apr 12, 2023	57.26	59.18	57.11	58.90	16,561	+1.29(+2.24%)
Apr 11, 2023	57.20	57.99	57.00	57.61	12,014	+0.54(+0.95%)
Apr 10, 2023	55.27	57.76	55.27	57.07	13,992	+1.58(+2.85%)
Apr 06, 2023	54.99	56.36	54.99	55.49	7,805	+0.62(+1.13%)
Apr 05, 2023	54.83	54.87	54.00	54.87	4,786	-0.18(-0.33%)
Apr 04, 2023	56.00	56.00	55.05	55.05	5,027	-1.35(-2.39%)
Apr 03, 2023	54.69	56.50	54.00	56.40	11,180	+1.62(+2.96%)
Mar 31, 2023	55.00	55.00	53.62	54.78	15,137	-0.30(-0.54%)
Mar 30, 2023	58.53	58.74	54.47	55.08	20,380	-3.35(-5.73%)
Mar 29, 2023	59.50	59.55	58.25	58.43	5,319	-1.17(-1.96%)
Mar 28, 2023	57.29	59.71	57.29	59.60	13,859	+0.86(+1.46%)
Mar 27, 2023	58.00	58.74	57.72	58.74	7,434	+0.89(+1.54%)
Mar 24, 2023	56.53	57.93	55.98	57.85	2,882	+1.53(+2.72%)
Mar 23, 2023	56.78	56.78	56.01	56.32	6,671	-0.58(-1.02%)
Mar 22, 2023	57.25	57.60	56.62	56.90	8,464	-0.51(-0.89%)
Mar 21, 2023	58.22	58.22	57.20	57.41	6,251	+0.38(+0.67%)
Mar 20, 2023	58.00	58.08	56.62	57.03	10,103	-0.96(-1.66%)
Mar 17, 2023	58.00	58.00	57.50	57.99	11,832	-0.11(-0.19%)
Mar 16, 2023	56.51	58.23	56.51	58.10	17,658	+1.50(+2.65%)
Mar 15, 2023	56.11	56.85	56.05	56.60	5,781	-1.18(-2.04%)
Mar 14, 2023	58.50	58.50	57.50	57.78	11,814	-0.16(-0.28%)
Mar 13, 2023	60.51	60.51	57.50	57.94	12,339	-2.66(-4.39%)
Mar 10, 2023	60.70	60.70	59.20	60.60	6,695	-0.09(-0.15%)
Mar 09, 2023	59.90	60.69	59.90	60.69	7,450	+1.34(+2.26%)
Mar 08, 2023	58.51	59.39	57.09	59.35	15,170	+0.89(+1.52%)
Mar 07, 2023	59.00	59.97	58.40	58.46	8,544	-0.25(-0.43%)
Mar 06, 2023	59.40	59.40	58.55	58.71	13,037	-0.69(-1.16%)
Mar 03, 2023	58.88	60.00	58.88	59.40	23,864	+0.40(+0.68%)
Mar 02, 2023	57.52	59.34	57.52	59.00	4,030	-0.15(-0.25%)

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.