Willis Lease Fin C (NQ: WLFC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 07, 2024	217.80	235.43	213.24	231.63	118,816	+13.84(+6.35%)
Nov 06, 2024	189.01	220.16	187.12	217.79	112,055	+36.95(+20.43%)
Nov 05, 2024	188.88	188.88	176.66	180.84	36,192	-2.94(-1.60%)
Nov 04, 2024	181.35	195.00	165.80	183.78	75,210	-0.45(-0.24%)
Nov 01, 2024	183.17	187.45	182.50	184.23	32,846	+2.90(+1.60%)
Oct 31, 2024	191.20	191.20	178.64	181.33	37,461	-9.49(-4.97%)
Oct 30, 2024	182.62	192.44	182.62	190.82	31,306	+6.85(+3.72%)
Oct 29, 2024	179.80	184.58	175.53	183.97	25,278	+2.20(+1.21%)
Oct 28, 2024	187.72	188.04	181.01	181.77	27,719	-3.14(-1.70%)
Oct 25, 2024	181.78	187.99	181.52	184.91	30,633	+3.37(+1.86%)
Oct 24, 2024	187.25	188.97	175.05	181.54	65,108	-6.51(-3.46%)
Oct 23, 2024	189.99	196.23	185.50	188.05	32,733	-1.16(-0.61%)
Oct 22, 2024	190.29	191.85	186.08	189.21	33,643	-1.82(-0.95%)
Oct 21, 2024	203.00	214.90	183.64	191.03	127,962	-11.92(-5.87%)
Oct 18, 2024	198.56	205.31	198.50	202.95	58,870	+6.10(+3.10%)
Oct 17, 2024	191.66	199.05	190.00	196.85	50,372	+7.78(+4.11%)
Oct 16, 2024	189.43	193.73	187.85	189.07	61,481	+2.72(+1.46%)
Oct 15, 2024	182.00	189.04	182.00	186.35	57,720	+6.35(+3.53%)
Oct 14, 2024	176.46	186.39	176.10	180.00	65,904	+5.15(+2.95%)
Oct 11, 2024	164.10	175.50	164.00	174.85	43,785	+11.45(+7.01%)
Oct 10, 2024	160.55	164.99	160.04	163.40	36,825	+2.90(+1.81%)
Oct 09, 2024	156.00	160.50	153.15	160.50	26,602	+5.77(+3.73%)
Oct 08, 2024	152.73	157.57	150.05	154.73	34,337	+3.15(+2.08%)
Oct 07, 2024	151.36	153.39	147.84	151.58	23,225	-0.85(-0.56%)
Oct 04, 2024	148.13	152.43	146.50	152.43	12,565	+6.08(+4.15%)
Oct 03, 2024	148.42	148.42	144.72	146.35	13,497	-2.86(-1.92%)
Oct 02, 2024	142.73	149.54	141.00	149.21	18,356	+4.50(+3.11%)
Oct 01, 2024	148.00	148.05	140.00	144.72	28,156	-4.09(-2.75%)
Sep 30, 2024	138.73	149.20	137.51	148.81	29,478	+10.05(+7.24%)
Sep 27, 2024	139.02	142.71	136.00	138.76	20,315	+0.16(+0.12%)
Sep 26, 2024	142.64	144.85	136.65	138.60	31,650	-1.41(-1.01%)
Sep 25, 2024	137.68	141.90	135.00	140.01	39,920	+5.38(+4.00%)
Sep 24, 2024	135.37	139.36	133.36	134.63	25,277	-0.94(-0.69%)
Sep 23, 2024	133.56	136.76	132.52	135.57	21,479	+3.45(+2.61%)
Sep 20, 2024	131.96	136.75	131.95	132.12	84,394	-1.05(-0.79%)
Sep 19, 2024	125.90	134.31	124.75	133.17	44,321	+9.93(+8.06%)
Sep 18, 2024	119.93	127.60	119.93	123.24	24,392	+2.43(+2.01%)
Sep 17, 2024	122.48	126.21	120.08	120.81	27,553	-0.98(-0.80%)
Sep 16, 2024	121.54	123.20	117.76	121.79	31,132	+1.68(+1.40%)
Sep 13, 2024	112.35	121.13	112.22	120.11	24,056	+7.76(+6.91%)
Sep 12, 2024	109.22	112.43	107.81	112.35	19,089	+3.60(+3.31%)
Sep 11, 2024	104.50	108.77	104.23	108.75	18,630	+3.26(+3.09%)
Sep 10, 2024	104.08	105.75	102.80	105.49	19,157	+0.85(+0.81%)
Sep 09, 2024	100.98	105.25	100.98	104.64	20,677	+4.85(+4.86%)
Sep 06, 2024	101.20	101.64	97.54	99.79	20,763	-1.34(-1.33%)
Sep 05, 2024	103.34	103.37	100.83	101.13	8,228	-2.20(-2.13%)
Sep 04, 2024	102.31	103.69	100.93	103.33	20,196	+1.02(+1.00%)

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.