Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Willis Lease Fin C (NQ: WLFC )

61.01 -1.83 (-2.91%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	9.935	10.42	9.896	10.42	10,623	+0.52(+5.27%)
Mar 30, 2009	9.896	9.896	9.896	9.896	2,108	-0.43(-4.19%)
Mar 26, 2009	9.059	10.33	9.059	10.33	9,539	+1.34(+14.90%)
Mar 25, 2009	8.724	9.699	8.724	8.990	2,400	+0.07(+0.77%)
Mar 24, 2009	9.364	9.384	8.803	8.921	11,937	-0.87(-8.85%)
Mar 23, 2009	8.468	9.807	8.157	9.787	23,432	+1.46(+17.49%)
Mar 20, 2009	8.468	8.813	8.320	8.330	31,793	-0.04(-0.47%)
Mar 19, 2009	8.370	8.370	8.370	8.370	3,229	+0.00(+0.00%)
Mar 18, 2009	7.576	8.370	7.576	8.370	1,218	+0.01(+0.12%)
Mar 17, 2009	8.370	8.370	8.350	8.360	1,040	+0.09(+1.07%)
Mar 16, 2009	8.153	8.370	8.092	8.271	3,503	-0.05(-0.59%)
Mar 13, 2009	7.995	8.320	7.877	8.320	4,854	+0.32(+4.01%)
Mar 12, 2009	7.661	8.370	7.661	7.999	12,549	-0.53(-6.19%)
Mar 11, 2009	7.286	8.527	7.286	8.527	9,445	+1.15(+15.62%)
Mar 10, 2009	7.198	8.163	7.139	7.375	14,846	-0.15(-1.96%)
Mar 09, 2009	7.970	8.055	7.385	7.523	3,851	-0.84(-10.01%)
Mar 06, 2009	8.813	8.862	7.670	8.360	2,584	-0.24(-2.75%)
Mar 05, 2009	8.507	8.799	8.163	8.596	2,339	-0.04(-0.46%)
Mar 04, 2009	8.773	8.862	8.360	8.635	2,845	-0.08(-0.90%)
Mar 02, 2009	8.537	8.714	7.739	8.714	3,449	+0.14(+1.61%)
Feb 27, 2009	8.173	8.576	7.375	8.576	40,139	+0.40(+4.94%)
Feb 26, 2009	8.311	8.704	7.346	8.173	59,144	+0.11(+1.40%)
Feb 25, 2009	8.059	8.059	8.059	8.059	1,802	-0.20(-2.44%)
Feb 24, 2009	7.779	8.261	7.296	8.261	5,458	+0.38(+4.88%)
Feb 23, 2009	8.045	8.212	7.493	7.877	12,673	-0.80(-9.19%)
Feb 20, 2009	8.009	8.675	7.976	8.675	2,080	+0.24(+2.80%)
Feb 19, 2009	8.370	8.439	8.370	8.439	2,335	+0.00(+0.00%)
Feb 18, 2009	8.626	8.626	8.340	8.439	9,780	-0.36(-4.14%)
Feb 17, 2009	7.897	8.813	7.897	8.803	17,061	-0.01(-0.11%)
Feb 13, 2009	8.068	8.813	8.068	8.813	5,045	+0.69(+8.48%)
Feb 12, 2009	8.123	8.202	8.123	8.123	432	-0.44(-5.17%)
Feb 11, 2009	8.419	8.567	8.419	8.567	3,893	+0.27(+3.20%)
Feb 10, 2009	8.301	8.301	8.301	8.301	523	-0.10(-1.17%)
Feb 09, 2009	8.468	8.468	8.320	8.399	9,277	-0.02(-0.23%)
Feb 06, 2009	8.488	8.596	8.370	8.419	5,478	-0.05(-0.58%)
Feb 05, 2009	9.827	9.827	8.281	8.468	6,291	-0.79(-8.51%)
Feb 04, 2009	9.118	9.394	9.108	9.256	3,558	-0.16(-1.67%)
Feb 03, 2009	9.118	9.896	8.626	9.413	7,644	+0.12(+1.27%)
Feb 02, 2009	9.266	9.295	8.419	9.295	20,061	+0.00(+0.00%)
Jan 30, 2009	8.379	9.728	8.379	9.295	8,933	+0.66(+7.64%)
Jan 29, 2009	8.517	8.635	8.503	8.635	27,967	-0.03(-0.34%)
Jan 28, 2009	8.439	8.665	8.419	8.665	3,307	+0.15(+1.73%)
Jan 27, 2009	8.429	8.517	8.320	8.517	1,934	+0.14(+1.65%)
Jan 26, 2009	8.379	8.379	8.379	8.379	101	-0.03(-0.35%)
Jan 23, 2009	8.370	8.714	8.320	8.409	2,380	-0.16(-1.84%)
Jan 22, 2009	8.793	8.793	8.567	8.567	3,067	+0.01(+0.11%)
Jan 21, 2009	8.754	8.754	8.458	8.557	3,913	-0.23(-2.58%)
Jan 20, 2009	8.842	8.876	8.783	8.783	507	-0.09(-1.00%)
Jan 16, 2009	8.960	9.108	8.537	8.872	2,650	-0.30(-3.22%)
Jan 15, 2009	8.714	9.167	8.397	9.167	6,559	+0.25(+2.76%)
Jan 14, 2009	8.704	9.088	8.399	8.921	2,577	-0.02(-0.22%)
Jan 13, 2009	8.527	9.069	8.340	8.941	15,436	+0.00(+0.00%)
Jan 12, 2009	8.862	8.941	8.468	8.941	31,172	-0.05(-0.55%)
Jan 09, 2009	9.029	9.108	8.990	8.990	6,956	-0.12(-1.30%)
Jan 08, 2009	9.207	9.207	8.960	9.108	5,179	-0.16(-1.70%)
Jan 07, 2009	9.147	9.335	8.980	9.266	8,532	-0.01(-0.11%)
Jan 06, 2009	9.305	9.305	9.216	9.275	7,413	+0.20(+2.17%)
Jan 05, 2009	9.600	9.600	8.953	9.079	11,148	-0.42(-4.46%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Willis Lease Fin C (NQ: WLFC )

Historical Prices