We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Click here

Market Data
News
Tools
Markets
Discover
Subscribe Login/Register
S&P 500
4,288.05
(
-0.27%
)
US Tech 100
14,344.00
(
0.16%
)
Dow Jones
33,507.50
(
-0.47%
)
Brent Oil
92.015
(
0.0%
)
Bitcoin
26,936.12
(
0.10%
)
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Willis Lease Finance Corporation (WLFC)

  7. Willis Lease Finance Corporation (WLFC) Historical

WLFC Willis Lease Finance Corporation

42.30
-0.50 (-1.17%)
Sep 29 2023 - Closed
Delayed by 15 minutes

Register Free for Streaming Quotes & Tools

Register for Free to get streaming quotes, interactive charts, trades, portfolio, live options flow and more.

Register

WLFC Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 29 2023 42.30 -0.50 -1.17% 43.13 43.13 42.30 5,148
Sep 28 2023 42.80 0.79 1.88% 41.77 43.8816 41.77 6,754
Sep 27 2023 42.01 0.29 0.7% 41.56 43.27 41.56 10,449
Sep 26 2023 41.72 -1.00 -2.34% 42.34 42.89 41.69 6,232
Sep 25 2023 42.72 -0.16 -0.37% 42.87 44.38 42.695 9,049
Sep 22 2023 42.88 -1.15 -2.61% 44.49 44.595 42.88 9,668
Sep 21 2023 44.03 0.11 0.25% 44.18 45.02 43.75 11,432
Sep 20 2023 43.92 2.32 5.58% 41.70 44.6095 41.70 37,508
Sep 19 2023 41.60 -0.08 -0.19% 41.59 42.69 41.59 12,842
Sep 18 2023 41.68 0.54 1.31% 40.94 41.98 40.94 6,632
Sep 15 2023 41.14 0.43 1.06% 40.77 41.14 40.3097 49,107
Sep 14 2023 40.71 0.25 0.62% 40.62 41.25 40.46 3,487
Sep 13 2023 40.46 -0.63 -1.53% 40.89 41.005 40.20 3,681
Sep 12 2023 41.09 0.14 0.34% 40.72 41.63 40.72 2,563
Sep 11 2023 40.95 -0.65 -1.56% 41.93 41.93 40.58 6,633
Sep 08 2023 41.60 -0.26 -0.62% 42.01 42.39 41.29 10,045
Sep 07 2023 41.86 -0.48 -1.13% 42.44 42.44 41.54 19,190
Sep 06 2023 42.34 0.07 0.17% 42.17 42.50 42.15 7,587
Sep 05 2023 42.27 -0.37 -0.87% 42.44 43.09 42.10 12,192
Sep 04 2023 42.64 0.00 +0.00% 42.86 43.95 42.51 0
Sep 01 2023 42.64 0.01 0.02% 42.86 43.95 42.51 4,494
Aug 31 2023 42.63 -0.02 -0.05% 42.60 42.68 42.175 9,144
Aug 30 2023 42.65 -0.33 -0.77% 42.73 43.50 42.475 7,394
Aug 29 2023 42.98 0.63 1.49% 42.34 42.98 41.90 9,095
Aug 28 2023 42.35 -0.65 -1.51% 42.86 43.01 41.26 11,814
Aug 25 2023 43.00 -0.31 -0.72% 43.50 43.50 43.00 4,518
Aug 24 2023 43.31 -0.19 -0.44% 43.42 43.42 43.22 3,735
Aug 23 2023 43.50 -0.11 -0.25% 43.51 45.07 43.50 14,571
Aug 22 2023 43.61 -0.27 -0.62% 44.00 44.4885 43.55 4,013
Aug 21 2023 43.88 -0.29 -0.66% 43.70 45.25 43.70 7,037
Aug 18 2023 44.17 0.17 0.39% 44.00 45.75 43.50 12,110
Aug 17 2023 44.00 -0.50 -1.12% 44.68 44.76 44.00 8,511
Aug 16 2023 44.50 -0.39 -0.87% 44.67 46.00 44.50 7,169
Aug 15 2023 44.89 -0.12 -0.27% 44.82 46.505 44.50 6,061
Aug 14 2023 45.01 -0.90 -1.96% 45.90 46.4999 45.01 6,114
Aug 11 2023 45.91 0.61 1.35% 45.31 45.91 45.16 4,751
Aug 10 2023 45.30 0.08 0.18% 45.04 45.30 45.00 8,238
Aug 09 2023 45.22 -0.18 -0.4% 45.23 45.50 45.00 10,361
Aug 08 2023 45.40 -0.64 -1.39% 45.64 45.64 45.24 7,216
Aug 07 2023 46.04 0.22 0.48% 46.09 46.89 46.04 4,574
Aug 04 2023 45.82 0.21 0.46% 46.10 48.9299 45.26 20,909
Aug 03 2023 45.61 2.48 5.75% 44.04 46.72 44.04 24,860
Aug 02 2023 43.13 0.33 0.77% 42.80 43.69 42.26 9,119
Aug 01 2023 42.80 0.51 1.21% 42.43 42.94 41.76 7,666
Jul 31 2023 42.29 1.12 2.72% 41.05 42.29 41.05 4,735
Jul 28 2023 41.17 0.63 1.55% 40.69 41.17 40.52 3,435
Jul 27 2023 40.54 0.18 0.45% 40.70 40.78 39.90 5,566
Jul 26 2023 40.36 -0.54 -1.32% 41.00 41.00 40.36 4,058
Jul 25 2023 40.90 -0.59 -1.42% 41.31 42.85 40.6992 6,584
Jul 24 2023 41.49 1.49 3.73% 40.17 42.0001 39.83 12,704
Jul 21 2023 40.00 -0.36 -0.89% 40.34 40.34 39.625 3,616
Jul 20 2023 40.36 0.64 1.61% 39.99 40.36 39.25 10,856
Jul 19 2023 39.72 -0.47 -1.17% 40.19 40.44 39.54 8,977
Jul 18 2023 40.19 0.20 0.5% 40.23 40.74 39.80 9,102
Jul 17 2023 39.99 0.24 0.6% 40.04 40.46 39.99 3,991
Jul 14 2023 39.75 -1.04 -2.55% 40.67 40.67 39.70 7,115
Jul 13 2023 40.79 -0.09 -0.22% 40.84 40.84 40.44 4,248
Jul 12 2023 40.88 1.03 2.58% 40.34 40.98 39.91 6,948
Jul 11 2023 39.85 -0.72 -1.77% 40.60 40.99 39.735 12,716
Jul 10 2023 40.57 0.00 0.0% 40.57 40.57 40.57 0
Jul 07 2023 40.57 0.21 0.52% 40.10 40.65 40.10 20,883
Jul 06 2023 40.36 -0.13 -0.32% 40.17 40.99 39.83 11,461
Jul 05 2023 40.49 0.26 0.65% 40.20 41.075 39.35 6,656
Jul 04 2023 40.23 0.00 +0.00% 39.16 40.23 39.16 0
Jul 03 2023 40.23 0.00 +0.00% 39.16 40.23 39.16 0
Jul 03 2023 40.23 1.10 2.81% 39.16 40.23 39.16 2,228
Your Recent History
NASDAQ
WLFC
Willis Lea..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com

V: D: 20230930 06:27:48