investment & stocks ideas
investment & stocks ideas
Favourites   Have ideas?  Sign in / Register

$WLFC: Willis Lease Finance Corporation - Common Stock

+ Avia, Manufacturing



Clear duplicates of prices



2025-06-02
WLFC 2025-06-02 00:08:570.00 0.00 1.88%
WLFC 2025-06-02 04:09:11209.63 121.00 1.88%
WLFC 2025-06-02 05:02:28214.94 121.00 1.88%
WLFC 2025-06-02 10:03:23131.70 129.00 -3.98%
WLFC 2025-06-02 11:02:30132.75 131.50 -1.82%
WLFC 2025-06-02 12:03:17131.97 131.15 -1.73%
WLFC 2025-06-02 13:02:25132.05 131.50 -1.96%
WLFC 2025-06-02 14:03:50131.21 130.05 -2.60%
WLFC 2025-06-02 15:02:24131.75 130.55 -2.43%
WLFC 2025-06-02 16:03:21137.18 131.91 0.14%
WLFC 2025-06-02 17:02:23137.18 133.99 0.14%
WLFC 2025-06-02 18:03:17169.93 123.27 0.14%
WLFC 2025-06-02 19:02:25169.93 133.86 0.14%
WLFC 2025-06-02 20:03:180.00 0.00 0.14%
2025-06-03
WLFC 2025-06-03 05:02:27169.50 122.84 0.14%
WLFC 2025-06-03 06:03:22169.50 122.84 -0.10%
WLFC 2025-06-03 07:30:23
8-K Sec report https://www.sec.gov/Archives/edgar/data/1018164/000101816425000071/0001018164-25-000071-index.htm
8-K - WILLIS LEASE FINANCE CORP (0001018164) (Filer)
WLFC 2025-06-03 09:02:26215.23 121.00 -0.10%
WLFC 2025-06-03 10:03:21139.50 135.94 1.79%
WLFC 2025-06-03 11:02:20138.48 137.30 2.48%
WLFC 2025-06-03 12:03:21140.23 139.50 4.25%
WLFC 2025-06-03 13:02:27140.68 139.77 4.55%
WLFC 2025-06-03 14:03:17141.07 139.90 4.47%
WLFC 2025-06-03 15:02:20141.02 139.91 4.31%
WLFC 2025-06-03 16:03:15174.01 127.35 2.77%
WLFC 2025-06-03 17:02:22140.87 135.56 2.77%
WLFC 2025-06-03 18:03:13174.01 127.35 2.77%
WLFC 2025-06-03 20:03:120.00 0.00 2.77%
2025-06-04
WLFC 2025-06-04 05:02:25219.80 121.00 2.77%
WLFC 2025-06-04 09:02:26221.18 121.00 2.77%
WLFC 2025-06-04 10:03:16136.50 135.03 -1.29%
WLFC 2025-06-04 11:02:21135.00 134.44 -2.68%
WLFC 2025-06-04 12:03:15135.50 134.56 -2.56%
WLFC 2025-06-04 13:02:24135.91 135.66 -1.84%
WLFC 2025-06-04 14:03:16138.23 137.43 -0.19%
WLFC 2025-06-04 15:02:22137.06 136.38 -1.38%
WLFC 2025-06-04 16:03:170.00 121.00 -2.19%
WLFC 2025-06-04 17:02:19216.89 121.00 -2.13%
WLFC 2025-06-04 20:03:240.00 0.00 -2.13%
2025-06-05
WLFC 2025-06-05 05:02:26215.11 121.00 -2.13%
WLFC 2025-06-05 09:02:24216.46 121.00 -2.13%
WLFC 2025-06-05 10:03:24136.70 135.18 0.52%
WLFC 2025-06-05 11:02:21135.80 135.16 0.36%
WLFC 2025-06-05 12:03:23138.23 136.28 0.72%
WLFC 2025-06-05 13:02:24135.87 135.25 -0.02%
WLFC 2025-06-05 14:03:22139.67 139.00 3.10%
WLFC 2025-06-05 15:02:26143.57 143.16 5.98%
WLFC 2025-06-05 16:03:240.00 121.00 5.87%
WLFC 2025-06-05 17:02:23146.12 140.63 6.00%
WLFC 2025-06-05 18:03:25207.75 121.00 6.00%
WLFC 2025-06-05 20:03:220.00 0.00 6.00%
2025-06-06
WLFC 2025-06-06 05:02:22229.44 121.00 6.00%
WLFC 2025-06-06 08:05:29
8-K Sec report https://www.sec.gov/Archives/edgar/data/1018164/000101816425000077/0001018164-25-000077-index.htm
8-K - WILLIS LEASE FINANCE CORP (0001018164) (Filer)
WLFC 2025-06-06 10:03:25144.15 141.90 -0.24%
WLFC 2025-06-06 11:02:28144.27 143.09 0.38%
WLFC 2025-06-06 12:03:23144.34 143.47 0.52%
WLFC 2025-06-06 13:02:26142.71 141.78 -0.82%
WLFC 2025-06-06 14:03:23144.17 143.31 -0.11%
WLFC 2025-06-06 15:02:27143.23 142.80 -0.30%
WLFC 2025-06-06 15:29:43
8-K Sec report https://www.sec.gov/Archives/edgar/data/1018164/000101816425000079/0001018164-25-000079-index.htm
8-K - WILLIS LEASE FINANCE CORP (0001018164) (Filer)
WLFC 2025-06-06 16:03:220.00 121.00 1.55%
WLFC 2025-06-06 17:02:22206.38 121.00 1.46%
WLFC 2025-06-06 20:03:170.00 0.00 1.46%
2025-06-09
WLFC 2025-06-09 05:02:31231.34 121.00 1.46%
WLFC 2025-06-09 09:02:25232.80 121.00 1.46%
WLFC 2025-06-09 10:03:19149.77 146.66 1.07%
WLFC 2025-06-09 11:02:27146.14 145.16 0.35%
WLFC 2025-06-09 12:03:16146.01 145.40 -0.04%
WLFC 2025-06-09 13:02:25145.75 144.05 -0.82%
WLFC 2025-06-09 14:03:20144.96 144.53 -0.52%
WLFC 2025-06-09 15:02:24145.28 144.88 -0.39%
WLFC 2025-06-09 16:03:18149.10 121.00 -0.70%
WLFC 2025-06-09 17:02:19149.10 138.72 -0.69%
WLFC 2025-06-09 19:02:21149.10 143.97 -0.69%
WLFC 2025-06-09 20:03:130.00 0.00 -0.69%
2025-06-10
WLFC 2025-06-10 05:02:22229.75 121.00 -0.69%
WLFC 2025-06-10 08:03:21231.20 121.00 -0.69%
WLFC 2025-06-10 10:03:23147.16 146.69 1.66%
WLFC 2025-06-10 11:02:24142.99 141.83 -1.67%
WLFC 2025-06-10 12:03:23143.64 143.44 -0.69%
WLFC 2025-06-10 13:02:26145.47 143.91 0.56%
WLFC 2025-06-10 14:03:16143.98 143.27 -0.73%
WLFC 2025-06-10 15:02:21144.87 144.40 0.07%
WLFC 2025-06-10 16:03:150.00 121.00 -0.08%
WLFC 2025-06-10 17:02:18187.18 122.20 -0.08%
WLFC 2025-06-10 20:03:130.00 0.00 -0.08%
2025-06-11
WLFC 2025-06-11 05:02:24229.54 121.00 -0.08%
WLFC 2025-06-11 09:02:22191.24 144.88 -0.08%
WLFC 2025-06-11 10:03:23147.40 145.91 1.82%
WLFC 2025-06-11 11:02:24147.30 146.52 1.89%
WLFC 2025-06-11 12:03:15147.27 146.58 1.79%
WLFC 2025-06-11 13:02:21148.00 146.62 1.56%
WLFC 2025-06-11 14:03:16148.51 147.66 2.62%
WLFC 2025-06-11 15:02:21147.20 146.65 1.63%
WLFC 2025-06-11 16:03:140.00 121.00 2.03%
WLFC 2025-06-11 17:02:14150.12 144.47 2.04%
WLFC 2025-06-11 18:03:11188.65 123.67 2.04%
WLFC 2025-06-11 20:03:090.00 0.00 2.04%
2025-06-12
WLFC 2025-06-12 05:02:24234.22 121.00 2.04%
WLFC 2025-06-12 08:03:23235.69 121.00 2.04%
WLFC 2025-06-12 09:02:24189.10 121.00 2.04%
WLFC 2025-06-12 10:03:20143.88 142.50 -2.99%
WLFC 2025-06-12 11:02:22143.79 142.91 -2.83%
WLFC 2025-06-12 12:03:22143.19 142.59 -3.07%
WLFC 2025-06-12 13:02:20144.09 143.50 -2.29%
WLFC 2025-06-12 14:03:15143.77 143.19 -2.49%
WLFC 2025-06-12 15:02:21145.34 144.81 -1.25%
WLFC 2025-06-12 16:03:11148.60 142.88 -1.10%
WLFC 2025-06-12 17:02:22148.60 142.88 -1.08%
WLFC 2025-06-12 18:03:14187.85 122.87 -1.08%
WLFC 2025-06-12 20:03:120.00 0.00 -1.08%
2025-06-13
WLFC 2025-06-13 05:21:49231.67 121.00 -1.08%
WLFC 2025-06-13 08:31:20233.13 121.00 -1.08%
WLFC 2025-06-13 09:31:12147.31 126.50 -1.08%
WLFC 2025-06-13 12:03:16145.38 144.30 -0.46%
WLFC 2025-06-13 13:02:25145.04 144.60 -0.44%
WLFC 2025-06-13 14:03:19145.13 144.02 -0.39%
WLFC 2025-06-13 15:02:25144.38 143.87 -1.12%
WLFC 2025-06-13 16:03:22145.23 139.69 -2.24%
WLFC 2025-06-13 17:02:18145.23 139.69 -2.26%
WLFC 2025-06-13 18:03:15228.08 141.84 -2.26%
WLFC 2025-06-13 19:02:21228.08 141.86 -2.26%
WLFC 2025-06-13 20:03:190.00 0.00 -2.26%
2025-06-16
WLFC 2025-06-16 05:02:24226.43 121.00 -2.26%
WLFC 2025-06-16 09:02:24186.54 121.00 -2.26%
WLFC 2025-06-16 10:03:26146.87 145.44 2.14%
WLFC 2025-06-16 11:02:21145.60 144.50 1.87%
WLFC 2025-06-16 12:03:16145.87 144.99 2.17%
WLFC 2025-06-16 13:02:23146.62 145.85 2.38%
WLFC 2025-06-16 14:03:19145.99 145.11 1.89%
WLFC 2025-06-16 15:02:21144.84 144.38 1.50%
WLFC 2025-06-16 16:03:16146.81 141.16 1.07%
WLFC 2025-06-16 17:02:16146.81 141.16 1.10%
WLFC 2025-06-16 18:03:16231.24 143.44 1.10%
WLFC 2025-06-16 19:02:18231.24 142.96 1.10%
WLFC 2025-06-16 20:03:100.00 0.00 1.10%
2025-06-17
WLFC 2025-06-17 05:02:49228.89 121.00 1.10%
WLFC 2025-06-17 09:02:15186.81 121.00 1.10%
WLFC 2025-06-17 10:03:15146.37 144.34 1.10%
WLFC 2025-06-17 11:02:18143.50 142.63 -0.72%
WLFC 2025-06-17 12:03:16145.60 144.83 0.95%
WLFC 2025-06-17 13:02:22144.01 143.38 -0.30%
WLFC 2025-06-17 14:03:15143.02 142.55 -0.81%
WLFC 2025-06-17 15:02:24143.66 143.25 -0.35%
WLFC 2025-06-17 16:03:120.00 121.00 -1.11%
WLFC 2025-06-17 17:02:16201.24 141.81 -1.10%
WLFC 2025-06-17 18:03:12201.24 121.00 -1.10%
WLFC 2025-06-17 19:02:22201.24 141.38 -1.10%
WLFC 2025-06-17 20:03:140.00 0.00 -1.10%
2025-06-18
WLFC 2025-06-18 05:02:27226.38 142.38 -1.10%
WLFC 2025-06-18 06:03:21226.38 121.00 -1.10%
WLFC 2025-06-18 09:02:24184.85 121.00 -1.10%
WLFC 2025-06-18 10:03:17140.95 140.05 -1.06%
WLFC 2025-06-18 11:02:27143.67 143.09 0.78%
WLFC 2025-06-18 12:03:13142.79 142.05 0.13%
WLFC 2025-06-18 12:10:37
8-K Sec report https://www.sec.gov/Archives/edgar/data/1018164/000101816425000082/0001018164-25-000082-index.htm
8-K - WILLIS LEASE FINANCE CORP (0001018164) (Filer)
WLFC 2025-06-18 13:02:21143.50 142.09 0.17%
WLFC 2025-06-18 14:03:17143.16 142.22 0.38%
WLFC 2025-06-18 15:02:27141.96 141.25 -0.47%
WLFC 2025-06-18 16:03:230.00 121.00 -0.32%
WLFC 2025-06-18 17:02:21144.62 139.16 -0.32%
WLFC 2025-06-18 18:03:12201.72 141.30 -0.32%
WLFC 2025-06-18 19:02:24201.72 141.19 -0.32%
WLFC 2025-06-18 20:03:170.00 0.00 -0.32%
2025-06-20
WLFC 2025-06-20 05:02:15225.63 121.00 -0.32%
WLFC 2025-06-20 09:02:18227.05 131.15 -0.32%
WLFC 2025-06-20 10:03:18142.43 140.55 -0.46%
WLFC 2025-06-20 11:02:21140.22 139.55 -1.27%
WLFC 2025-06-20 12:03:14142.77 141.46 -0.22%
WLFC 2025-06-20 13:02:18141.93 141.49 -0.13%
WLFC 2025-06-20 14:03:18140.59 139.96 -1.19%
WLFC 2025-06-20 15:02:18138.78 137.84 -2.28%
WLFC 2025-06-20 16:18:15141.84 136.38 -1.98%
WLFC 2025-06-20 18:19:49197.57 138.69 -1.98%
WLFC 2025-06-20 19:02:28197.57 138.75 -1.98%
WLFC 2025-06-20 20:03:100.00 0.00 -1.98%
2025-06-23
WLFC 2025-06-23 05:02:17221.13 121.00 -1.98%
WLFC 2025-06-23 09:12:56180.12 121.00 -1.98%
WLFC 2025-06-23 10:05:31140.62 139.69 0.64%
WLFC 2025-06-23 11:03:03139.28 137.85 -0.61%
WLFC 2025-06-23 12:02:30137.75 137.10 -0.97%
WLFC 2025-06-23 13:03:03136.73 136.00 -2.03%
WLFC 2025-06-23 14:02:34138.03 137.18 -0.93%
WLFC 2025-06-23 15:03:01139.46 139.16 0.07%
WLFC 2025-06-23 16:02:330.00 121.00 1.85%
WLFC 2025-06-23 17:02:57144.40 138.97 1.89%
WLFC 2025-06-23 18:02:29195.28 121.00 1.89%
WLFC 2025-06-23 20:02:310.00 0.00 1.89%
2025-06-24
WLFC 2025-06-24 05:02:24225.31 121.00 1.89%
WLFC 2025-06-24 09:02:23185.26 121.00 1.89%
WLFC 2025-06-24 10:03:13142.97 140.00 -0.19%
WLFC 2025-06-24 11:02:26142.62 141.06 0.10%
WLFC 2025-06-24 12:03:12142.75 142.30 0.59%
WLFC 2025-06-24 13:02:34143.15 142.83 0.93%
WLFC 2025-06-24 14:03:13143.94 142.78 1.39%
WLFC 2025-06-24 15:02:24144.97 143.85 2.07%
WLFC 2025-06-24 16:03:15147.34 141.66 1.98%
WLFC 2025-06-24 17:02:28147.34 141.66 1.95%
WLFC 2025-06-24 18:03:12203.61 143.87 1.95%
WLFC 2025-06-24 19:02:27203.61 143.83 1.95%
WLFC 2025-06-24 20:03:050.00 0.00 1.95%
2025-06-25
WLFC 2025-06-25 04:03:080.00 144.03 1.95%
WLFC 2025-06-25 05:02:27229.70 121.00 1.95%
WLFC 2025-06-25 09:02:27186.93 121.00 1.95%
WLFC 2025-06-25 10:03:18142.90 141.56 -1.79%
WLFC 2025-06-25 11:02:31140.50 138.25 -3.18%
WLFC 2025-06-25 12:03:18140.69 139.96 -2.76%
WLFC 2025-06-25 13:02:29139.81 139.00 -3.73%
WLFC 2025-06-25 14:03:15140.29 139.81 -3.26%
WLFC 2025-06-25 15:02:25140.25 139.31 -3.07%
WLFC 2025-06-25 16:03:11141.84 136.38 -3.79%
WLFC 2025-06-25 17:02:25141.84 136.38 -3.72%
WLFC 2025-06-25 18:03:11181.12 138.40 -3.72%
WLFC 2025-06-25 19:02:32181.12 138.46 -3.72%
WLFC 2025-06-25 20:03:060.00 0.00 -3.72%
2025-06-26
WLFC 2025-06-26 05:02:28221.15 121.00 -3.72%
WLFC 2025-06-26 08:03:10221.15 138.40 -3.72%
WLFC 2025-06-26 09:02:30180.64 121.00 -3.72%
WLFC 2025-06-26 10:03:12140.05 139.24 0.29%
WLFC 2025-06-26 11:02:25141.20 139.91 1.35%
WLFC 2025-06-26 12:03:13140.85 140.25 0.93%
WLFC 2025-06-26 13:02:30141.96 140.99 1.65%
WLFC 2025-06-26 14:03:12141.44 141.11 1.56%
WLFC 2025-06-26 15:02:26142.23 140.94 2.10%
WLFC 2025-06-26 16:03:07147.62 141.93 3.92%
WLFC 2025-06-26 17:02:23144.74 141.93 4.07%
WLFC 2025-06-26 18:03:16187.04 144.22 4.07%
WLFC 2025-06-26 19:02:28187.04 144.35 4.07%
WLFC 2025-06-26 20:03:090.00 0.00 4.07%
2025-06-27
WLFC 2025-06-27 05:00:50230.13 141.00 4.07%
WLFC 2025-06-27 07:00:47230.13 144.74 4.07%
WLFC 2025-06-27 08:00:59230.13 141.00 4.07%
WLFC 2025-06-27 09:00:45231.58 142.05 4.07%
WLFC 2025-06-27 10:00:55143.95 143.19 -0.85%
WLFC 2025-06-27 11:00:46146.29 145.33 0.88%
WLFC 2025-06-27 12:00:54150.54 150.18 4.21%
WLFC 2025-06-27 13:00:44149.80 148.84 3.17%
WLFC 2025-06-27 14:00:53149.27 148.35 3.15%
WLFC 2025-06-27 15:00:56147.62 146.47 1.71%
WLFC 2025-06-27 16:00:52149.12 148.84 3.09%
WLFC 2025-06-27 17:00:43150.00 145.94 2.83%
WLFC 2025-06-27 18:00:44150.00 124.43 2.83%
WLFC 2025-06-27 21:00:430.00 0.00 2.83%
2025-06-30
WLFC 2025-06-30 05:00:49236.65 121.00 2.83%
WLFC 2025-06-30 06:00:51238.14 121.00 2.83%
WLFC 2025-06-30 07:00:47238.14 148.84 2.83%
WLFC 2025-06-30 08:00:53238.14 136.27 2.83%
WLFC 2025-06-30 09:00:49238.40 136.27 2.83%
WLFC 2025-06-30 10:00:52148.99 146.60 -0.26%
WLFC 2025-06-30 11:00:46143.68 143.44 -3.58%
WLFC 2025-06-30 12:00:50145.43 144.86 -2.51%
WLFC 2025-06-30 13:00:47145.80 145.25 -2.29%
WLFC 2025-06-30 14:00:59145.27 144.27 -2.56%
WLFC 2025-06-30 15:00:46145.19 144.60 -2.67%
WLFC 2025-06-30 16:00:58143.12 142.77 -4.08%
WLFC 2025-06-30 17:00:50145.62 140.00 -4.07%
WLFC 2025-06-30 17:24:42
8-K Sec report https://www.sec.gov/Archives/edgar/data/1018164/000101816425000085/0001018164-25-000085-index.htm
8-K - WILLIS LEASE FINANCE CORP (0001018164) (Filer)
WLFC 2025-06-30 18:01:02206.42 126.80 -4.07%
WLFC 2025-06-30 20:00:51206.42 126.80 -2.61%
WLFC 2025-06-30 21:00:430.00 0.00 -2.61%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.