$WLFC: Willis Lease Finance Corporation - Common Stock
2024-02-28 WLFC 2024-02-28 12:01:29 49.68 47.90 -0.27% WLFC 2024-02-28 13:01:27 49.26 48.06 0.44% WLFC 2024-02-28 14:01:53 49.31 48.05 0.98% WLFC 2024-02-28 15:01:26 48.84 47.92 -0.06% WLFC 2024-02-28 16:01:40 48.91 47.92 0.35% WLFC 2024-02-28 17:01:23 50.94 47.05 -0.23% WLFC 2024-02-28 18:01:39 48.88 47.05 -0.23% WLFC 2024-02-28 19:01:41 50.95 47.05 -0.23% WLFC 2024-02-28 21:09:16 0.00 0.00 -0.23% 2024-02-29 WLFC 2024-02-29 06:01:41 76.19 47.05 -0.23% WLFC 2024-02-29 09:01:29 76.67 47.05 -0.23% WLFC 2024-02-29 10:01:53 98.13 47.05 -0.23% WLFC 2024-02-29 11:01:32 50.61 48.00 0.06% WLFC 2024-02-29 12:01:54 48.49 48.00 0.00% WLFC 2024-02-29 13:01:29 48.49 47.62 0.00% WLFC 2024-02-29 14:01:53 48.24 47.62 0.37% WLFC 2024-02-29 15:01:33 48.24 47.83 0.06% WLFC 2024-02-29 16:01:44 48.24 47.95 0.12% WLFC 2024-02-29 17:01:30 49.45 47.05 0.00% WLFC 2024-02-29 18:01:45 48.88 47.05 0.00% WLFC 2024-02-29 19:01:31 49.45 47.05 0.00% WLFC 2024-02-29 21:10:46 0.00 0.00 0.00% 2024-03-01 WLFC 2024-03-01 06:01:43 76.19 47.05 0.00% WLFC 2024-03-01 09:01:48 76.67 47.05 0.00% WLFC 2024-03-01 10:01:47 48.30 47.92 0.00% WLFC 2024-03-01 11:01:36 47.95 47.60 0.00% WLFC 2024-03-01 12:01:46 48.24 47.69 0.65% WLFC 2024-03-01 14:01:51 48.24 47.75 -0.31% WLFC 2024-03-01 15:01:42 48.03 47.70 -0.42% WLFC 2024-03-01 16:01:42 48.24 47.83 0.10% WLFC 2024-03-01 17:01:26 48.24 47.05 -0.08% WLFC 2024-03-01 18:01:48 48.24 47.10 -0.08% WLFC 2024-03-01 19:01:19 48.24 47.05 -0.08% 2024-03-04 WLFC 2024-03-04 00:10:47 0.00 0.00 -0.08% WLFC 2024-03-04 06:01:58 76.12 47.05 -0.08% WLFC 2024-03-04 08:01:44 76.60 47.05 -0.08% WLFC 2024-03-04 10:01:42 48.80 47.05 0.00% WLFC 2024-03-04 11:01:34 48.79 47.71 0.15% WLFC 2024-03-04 12:01:47 48.20 47.64 0.46% WLFC 2024-03-04 13:01:32 47.99 47.50 -0.75% WLFC 2024-03-04 14:02:02 47.98 47.55 -0.06% WLFC 2024-03-04 15:01:32 48.80 47.50 -0.27% WLFC 2024-03-04 16:01:49 47.71 47.50 -0.38% WLFC 2024-03-04 17:01:27 49.45 47.05 -0.08% WLFC 2024-03-04 18:01:42 48.80 47.05 1.90% WLFC 2024-03-04 19:01:10 49.45 47.05 1.90% WLFC 2024-03-04 21:09:28 0.00 0.00 1.90% 2024-03-05 WLFC 2024-03-05 06:01:46 76.06 47.05 1.90% WLFC 2024-03-05 09:01:26 76.54 47.05 1.90% WLFC 2024-03-05 10:01:56 76.53 47.05 1.90% WLFC 2024-03-05 11:01:32 48.80 47.50 -0.63% WLFC 2024-03-05 12:01:55 48.48 47.50 -0.38% WLFC 2024-03-05 13:01:38 48.24 47.66 -0.31% WLFC 2024-03-05 14:01:49 48.80 47.66 -0.27% WLFC 2024-03-05 15:01:19 48.80 47.61 0.29% WLFC 2024-03-05 16:01:30 47.80 47.61 -0.10% WLFC 2024-03-05 17:01:21 47.95 47.05 -1.04% WLFC 2024-03-05 18:01:37 48.29 47.05 -1.05% WLFC 2024-03-05 19:01:21 76.54 47.05 -1.05% WLFC 2024-03-05 21:07:26 0.00 0.00 -1.05% 2024-03-06 WLFC 2024-03-06 06:01:59 75.27 47.05 -1.05% WLFC 2024-03-06 08:02:06 47.90 47.34 -1.05% WLFC 2024-03-06 09:01:19 47.89 47.34 -1.05% WLFC 2024-03-06 11:01:24 47.88 47.05 0.00% WLFC 2024-03-06 12:01:45 47.89 47.05 -0.50% WLFC 2024-03-06 13:01:20 47.89 47.15 0.40% WLFC 2024-03-06 14:02:18 47.89 47.51 0.98% WLFC 2024-03-06 15:01:24 48.71 47.20 0.75% WLFC 2024-03-06 16:01:45 47.98 47.22 0.71% WLFC 2024-03-06 17:01:38 48.94 47.05 1.34% WLFC 2024-03-06 18:01:42 48.94 47.05 1.35% WLFC 2024-03-06 19:01:19 75.74 47.05 1.35% 2024-03-07 WLFC 2024-03-07 06:01:59 76.28 47.05 1.35% WLFC 2024-03-07 10:01:45 76.76 47.05 1.35% WLFC 2024-03-07 11:01:37 48.50 47.56 -0.89% WLFC 2024-03-07 12:02:06 48.08 47.56 -0.78% WLFC 2024-03-07 13:01:23 48.08 47.56 -0.17% WLFC 2024-03-07 14:01:50 48.08 47.58 -0.04% WLFC 2024-03-07 15:01:32 47.95 47.58 -0.72% WLFC 2024-03-07 16:01:49 47.85 47.58 -0.82% WLFC 2024-03-07 17:01:30 49.46 47.52 1.08% WLFC 2024-03-07 18:01:51 49.46 47.52 1.06% WLFC 2024-03-07 19:01:07 76.76 47.05 1.06% WLFC 2024-03-07 21:08:30 0.00 0.00 1.06% 2024-03-08 WLFC 2024-03-08 06:01:53 63.55 47.05 1.06% WLFC 2024-03-08 09:01:22 77.58 48.49 1.06% WLFC 2024-03-08 10:01:45 99.30 47.05 0.00% WLFC 2024-03-08 11:01:29 48.47 47.05 -0.04% WLFC 2024-03-08 12:01:48 48.47 47.10 -0.04% WLFC 2024-03-08 13:01:27 48.41 47.75 -1.02% WLFC 2024-03-08 14:01:51 48.46 47.80 -0.06% WLFC 2024-03-08 15:01:21 48.47 47.80 -1.02% WLFC 2024-03-08 16:01:57 48.42 47.50 -1.02% WLFC 2024-03-08 17:01:31 48.69 47.05 -1.56% WLFC 2024-03-08 18:01:33 48.69 47.05 -1.55% WLFC 2024-03-08 19:01:27 76.41 47.05 -1.55% WLFC 2024-03-08 21:07:30 0.00 0.00 -1.55% WLFC 2024-03-08 22:06:59 76.41 47.05 -1.55% 2024-03-11 WLFC 2024-03-11 00:13:51 0.00 0.00 -1.55% WLFC 2024-03-11 05:01:24 75.90 47.05 -1.55% WLFC 2024-03-11 09:01:27 76.38 47.05 -1.55% WLFC 2024-03-11 10:02:11 48.00 47.61 -0.23% WLFC 2024-03-11 11:01:34 47.79 47.55 -0.37% WLFC 2024-03-11 12:01:42 47.50 47.20 -1.05% WLFC 2024-03-11 13:01:55 47.42 47.20 -1.09% WLFC 2024-03-11 14:01:49 47.42 47.20 -0.72% WLFC 2024-03-11 15:01:36 47.99 47.35 -0.70% WLFC 2024-03-11 16:01:47 48.00 47.05 -0.25% WLFC 2024-03-11 20:01:38 0.00 0.00 -0.25% 2024-03-12 WLFC 2024-03-12 05:01:24 75.71 47.05 -0.25% WLFC 2024-03-12 08:01:53 76.19 47.05 -0.25% WLFC 2024-03-12 10:01:49 48.00 47.05 -0.06% WLFC 2024-03-12 11:01:37 47.65 47.05 -0.06% WLFC 2024-03-12 12:01:46 47.65 47.22 -0.38% WLFC 2024-03-12 13:01:39 47.49 47.24 -0.29% WLFC 2024-03-12 14:01:45 47.49 47.09 -1.09% WLFC 2024-03-12 15:01:29 47.49 47.20 -0.73% WLFC 2024-03-12 16:01:45 47.65 47.05 -0.75% WLFC 2024-03-12 17:01:26 47.65 47.05 -0.76% WLFC 2024-03-12 20:01:46 0.00 0.00 -0.76% WLFC 2024-03-12 20:37:01 8-K Sec report https://www.sec.gov/Archives/edgar/data/1018164/000101816424000008/0001018164-24-000008-index.htm 8-K - WILLIS LEASE FINANCE CORP (0001018164) (Filer) 2024-03-13 WLFC 2024-03-13 05:01:29 75.14 47.05 -0.76% WLFC 2024-03-13 07:01:28 48.54 47.05 -0.76% WLFC 2024-03-13 10:01:54 47.70 47.50 0.57% WLFC 2024-03-13 11:01:28 47.89 47.60 0.92% WLFC 2024-03-13 12:01:37 47.99 47.60 1.41% WLFC 2024-03-13 13:01:32 47.99 47.80 1.41% WLFC 2024-03-13 14:01:43 47.99 47.80 1.20% WLFC 2024-03-13 15:01:32 49.48 48.95 4.60% WLFC 2024-03-13 16:01:40 50.04 48.10 3.80% WLFC 2024-03-13 17:01:19 50.04 48.10 3.83% WLFC 2024-03-13 18:01:54 78.52 47.05 3.83% WLFC 2024-03-13 20:01:43 0.00 0.00 3.83% 2024-03-14 WLFC 2024-03-14 05:01:33 78.02 47.05 3.83% WLFC 2024-03-14 09:01:30 78.51 47.05 3.83% WLFC 2024-03-14 10:01:49 50.00 48.00 0.00% WLFC 2024-03-14 11:01:43 50.00 48.00 -1.18% WLFC 2024-03-14 12:01:52 49.70 48.50 -1.18% WLFC 2024-03-14 14:01:47 49.69 48.00 -0.17% WLFC 2024-03-14 15:01:26 48.87 48.00 -1.61% WLFC 2024-03-14 16:01:48 0.00 46.00 -1.65% WLFC 2024-03-14 17:01:29 49.26 47.32 -1.59% WLFC 2024-03-14 18:01:33 76.78 47.83 -1.59% WLFC 2024-03-14 19:01:35 76.78 47.84 -1.59% WLFC 2024-03-14 20:01:45 0.00 0.00 -1.59% WLFC 2024-03-14 20:34:43 10-K Sec report https://www.sec.gov/Archives/edgar/data/1018164/000101816424000013/0001018164-24-000013-index.htm 10-K - WILLIS LEASE FINANCE CORP (0001018164) (Filer) 2024-03-15 WLFC 2024-03-15 05:01:32 76.78 19.42 -1.59% WLFC 2024-03-15 07:01:26 76.78 36.31 -1.59% WLFC 2024-03-15 09:01:31 77.26 36.31 -1.59% WLFC 2024-03-15 10:01:45 47.99 47.05 -0.59% WLFC 2024-03-15 11:01:28 48.60 48.00 0.02% WLFC 2024-03-15 12:01:50 48.60 48.10 0.61% WLFC 2024-03-15 13:01:42 48.60 48.10 -0.29% WLFC 2024-03-15 14:01:40 49.87 48.66 0.73% WLFC 2024-03-15 15:01:26 49.40 48.71 0.73% WLFC 2024-03-15 16:01:53 0.00 46.00 0.45% WLFC 2024-03-15 17:01:25 49.48 47.54 0.46% WLFC 2024-03-15 18:01:44 77.60 48.10 0.46% WLFC 2024-03-15 20:01:39 0.00 0.00 0.46% 2024-03-18 WLFC 2024-03-18 05:01:31 55.24 19.89 0.46% WLFC 2024-03-18 08:01:53 0.00 0.00 0.46% WLFC 2024-03-18 09:01:27 52.64 26.15 0.46% WLFC 2024-03-18 10:02:25 48.00 47.05 -1.16% WLFC 2024-03-18 11:01:19 47.95 47.50 -1.43% WLFC 2024-03-18 12:01:49 48.49 47.05 -1.22% WLFC 2024-03-18 13:01:28 48.49 48.00 -0.25% WLFC 2024-03-18 14:01:54 48.49 48.00 -0.58% WLFC 2024-03-18 15:01:28 48.74 48.20 -0.33% WLFC 2024-03-18 16:01:49 49.47 47.53 -0.02% WLFC 2024-03-18 18:01:30 77.32 46.00 -0.02% WLFC 2024-03-18 20:01:42 0.00 0.00 -0.02% 2024-03-19 WLFC 2024-03-19 05:01:18 77.11 19.40 -0.02% WLFC 2024-03-19 07:01:41 77.11 33.21 -0.02% WLFC 2024-03-19 08:02:10 77.60 33.21 -0.02% WLFC 2024-03-19 10:01:40 48.74 48.37 0.10% WLFC 2024-03-19 11:01:30 49.53 49.20 1.55% WLFC 2024-03-19 12:01:59 49.99 49.43 2.89% WLFC 2024-03-19 13:01:39 49.52 49.07 2.02% WLFC 2024-03-19 14:02:05 49.53 49.25 1.55% WLFC 2024-03-19 15:01:42 49.53 49.25 1.67% WLFC 2024-03-19 16:02:02 0.00 46.00 1.55% WLFC 2024-03-19 17:01:24 50.23 48.27 1.55% WLFC 2024-03-19 18:01:41 78.80 48.82 1.55% WLFC 2024-03-19 20:01:52 0.00 0.00 1.55% 2024-03-20 WLFC 2024-03-20 05:01:49 78.30 19.70 1.55% WLFC 2024-03-20 07:01:05 78.30 33.21 1.55% WLFC 2024-03-20 08:01:46 78.30 48.87 1.55% WLFC 2024-03-20 09:01:29 78.80 48.79 1.55% WLFC 2024-03-20 10:01:58 49.50 48.48 0.52% WLFC 2024-03-20 11:01:14 49.50 48.48 0.47% WLFC 2024-03-20 12:01:52 49.30 48.48 0.47% WLFC 2024-03-20 14:01:52 49.22 48.51 -0.16% WLFC 2024-03-20 15:01:28 49.29 48.86 0.00% WLFC 2024-03-20 16:01:58 79.37 36.31 1.22% WLFC 2024-03-20 17:01:15 50.84 48.84 1.20% WLFC 2024-03-20 18:01:37 79.37 49.47 1.20% WLFC 2024-03-20 19:01:38 79.37 36.31 1.20% WLFC 2024-03-20 20:01:48 0.00 0.00 1.20% 2024-03-21 WLFC 2024-03-21 05:01:41 79.24 19.94 1.20% WLFC 2024-03-21 07:01:32 79.24 33.21 1.20% WLFC 2024-03-21 08:01:49 79.74 33.21 1.20% WLFC 2024-03-21 10:01:49 50.00 49.21 0.00% WLFC 2024-03-21 11:01:34 50.00 48.60 -0.77% WLFC 2024-03-21 12:02:01 50.00 48.75 -0.77% WLFC 2024-03-21 13:01:25 49.50 49.02 -0.97% WLFC 2024-03-21 14:01:36 49.44 48.75 -0.89% WLFC 2024-03-21 15:01:28 49.44 48.75 -0.97% WLFC 2024-03-21 16:01:38 63.10 46.00 -0.93% WLFC 2024-03-21 17:01:22 50.37 48.39 -0.92% WLFC 2024-03-21 18:01:18 79.20 46.00 -0.92% WLFC 2024-03-21 20:01:51 0.00 0.00 -0.92% 2024-03-22 WLFC 2024-03-22 05:01:19 78.51 19.76 -0.92% WLFC 2024-03-22 07:01:24 78.51 36.31 -0.92% WLFC 2024-03-22 08:01:48 79.00 36.31 -0.92% WLFC 2024-03-22 10:02:04 49.45 48.68 -0.32% WLFC 2024-03-22 11:01:34 49.47 49.04 -0.16% WLFC 2024-03-22 12:01:48 49.62 49.25 0.28% WLFC 2024-03-22 13:01:33 49.62 49.30 -0.14% WLFC 2024-03-22 15:01:32 49.52 49.32 0.10% WLFC 2024-03-22 16:01:49 55.00 48.68 -0.14% WLFC 2024-03-22 17:01:24 50.30 48.68 -0.14% WLFC 2024-03-22 18:01:24 55.00 48.87 -0.14% WLFC 2024-03-22 20:01:46 0.00 0.00 -0.14% 2024-03-25 WLFC 2024-03-25 05:01:42 78.40 19.83 -0.14% WLFC 2024-03-25 07:01:45 78.40 33.21 -0.14% WLFC 2024-03-25 09:01:21 78.40 48.76 -0.14% WLFC 2024-03-25 10:02:05 49.65 49.01 0.59% WLFC 2024-03-25 11:01:31 49.70 49.31 0.00% WLFC 2024-03-25 12:01:52 49.52 49.25 0.08% WLFC 2024-03-25 13:01:41 49.50 49.25 0.32% WLFC 2024-03-25 14:01:50 49.50 49.25 0.30% WLFC 2024-03-25 15:01:41 49.52 49.30 0.26% WLFC 2024-03-25 16:01:39 49.96 46.00 -0.02% WLFC 2024-03-25 17:01:23 49.96 48.31 -2.01% WLFC 2024-03-25 18:01:16 78.89 48.91 -2.01% WLFC 2024-03-25 19:01:26 78.89 48.94 -2.01% WLFC 2024-03-25 20:01:48 0.00 0.00 -2.01% 2024-03-26 WLFC 2024-03-26 05:01:18 78.38 19.82 -2.01% WLFC 2024-03-26 07:01:19 78.38 33.68 -2.01% WLFC 2024-03-26 08:02:04 78.88 33.68 -2.01% WLFC 2024-03-26 10:01:49 49.91 49.30 0.00% WLFC 2024-03-26 11:47:01 Willis Lease Finance: Upside Remains On Book Value WLFC 2024-03-26 13:01:35 49.53 49.34 0.00% WLFC 2024-03-26 14:01:53 49.41 49.30 0.00% WLFC 2024-03-26 15:01:16 49.65 49.30 0.32% WLFC 2024-03-26 16:01:43 50.30 48.32 0.02% WLFC 2024-03-26 18:01:16 78.97 32.87 0.02% WLFC 2024-03-26 20:01:41 0.00 0.00 0.02% 2024-03-27 WLFC 2024-03-27 05:01:18 78.89 19.73 0.02% WLFC 2024-03-27 07:01:30 78.89 30.06 0.02% WLFC 2024-03-27 10:01:45 49.95 49.31 0.85% WLFC 2024-03-27 11:01:26 49.55 49.01 -0.61% WLFC 2024-03-27 12:02:00 49.47 49.00 -0.02% WLFC 2024-03-27 13:01:30 49.78 49.00 0.71% WLFC 2024-03-27 14:01:48 49.78 49.50 0.39% WLFC 2024-03-27 15:01:05 49.78 49.30 0.85% WLFC 2024-03-27 16:01:15 50.89 48.89 1.18% WLFC 2024-03-27 18:01:36 79.20 30.06 1.18% WLFC 2024-03-27 19:01:34 79.20 49.40 1.18% WLFC 2024-03-27 20:01:43 0.00 0.00 1.18% 2024-03-28 WLFC 2024-03-28 05:01:26 79.32 20.06 1.18% WLFC 2024-03-28 07:01:25 79.32 30.06 1.18% WLFC 2024-03-28 09:01:23 79.82 30.06 1.18% WLFC 2024-03-28 10:01:30 49.89 49.39 -0.75% WLFC 2024-03-28 11:01:31 49.89 49.20 -1.34% WLFC 2024-03-28 12:01:58 49.69 49.30 -0.71% WLFC 2024-03-28 13:01:21 49.69 49.34 -1.10% WLFC 2024-03-28 14:01:37 49.89 49.40 -0.71% WLFC 2024-03-28 15:01:22 49.69 49.42 -0.95% WLFC 2024-03-28 16:01:38 60.00 46.00 -0.26% WLFC 2024-03-28 17:01:25 50.61 48.63 -0.26% WLFC 2024-03-28 18:01:35 60.00 49.19 -0.26% WLFC 2024-03-28 19:01:27 60.00 49.21 -0.26% WLFC 2024-03-28 20:01:22 0.00 0.00 -0.26%