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



2025-12-08
WLFC 2025-12-08 19:03:32129.43 124.46 -3.13%
WLFC 2025-12-08 21:08:260.00 0.00 -3.13%
2025-12-09
WLFC 2025-12-09 06:04:08131.60 126.04 -3.13%
WLFC 2025-12-09 07:03:06131.60 50.77 -3.13%
WLFC 2025-12-09 08:04:07131.60 126.29 -3.13%
WLFC 2025-12-09 09:03:02131.60 125.91 -3.13%
WLFC 2025-12-09 11:03:05129.96 129.09 1.71%
WLFC 2025-12-09 12:04:10130.84 129.47 2.40%
WLFC 2025-12-09 12:53:00
8-K Sec report https://www.sec.gov/Archives/edgar/data/1018164/000101816425000143/0001018164-25-000143-index.htm
8-K - WILLIS LEASE FINANCE CORP (0001018164) (Filer)
WLFC 2025-12-09 13:03:12131.60 130.88 3.05%
WLFC 2025-12-09 14:04:45131.60 130.27 2.81%
WLFC 2025-12-09 15:03:50131.60 130.41 2.79%
WLFC 2025-12-09 16:04:08130.12 129.02 2.30%
WLFC 2025-12-09 17:03:59132.60 127.51 2.37%
WLFC 2025-12-09 18:04:00132.60 127.51 2.45%
WLFC 2025-12-09 19:04:08130.51 129.50 2.45%
WLFC 2025-12-09 21:05:120.00 0.00 2.45%
2025-12-10
WLFC 2025-12-10 05:03:120.00 129.12 2.45%
WLFC 2025-12-10 06:04:22185.00 129.12 2.45%
WLFC 2025-12-10 07:03:00185.00 52.27 2.45%
WLFC 2025-12-10 08:04:04173.68 129.12 2.45%
WLFC 2025-12-10 10:17:53
8-K Sec report https://www.sec.gov/Archives/edgar/data/1018164/000101816425000147/0001018164-25-000147-index.htm
8-K - WILLIS LEASE FINANCE CORP (0001018164) (Filer)
WLFC 2025-12-10 11:02:54130.74 129.30 -0.42%
WLFC 2025-12-10 12:03:53130.17 128.69 -0.95%
WLFC 2025-12-10 13:03:06131.65 130.75 0.65%
WLFC 2025-12-10 14:04:17132.96 131.41 1.56%
WLFC 2025-12-10 15:02:53134.48 133.05 3.08%
WLFC 2025-12-10 16:04:09137.59 135.71 4.98%
WLFC 2025-12-10 17:02:48137.37 132.08 3.67%
WLFC 2025-12-10 18:04:18137.37 132.69 3.58%
2025-12-11
WLFC 2025-12-11 05:02:580.00 133.35 3.58%
WLFC 2025-12-11 06:04:00185.00 133.75 3.58%
WLFC 2025-12-11 07:02:51185.00 132.69 3.58%
WLFC 2025-12-11 08:04:01173.68 133.62 3.58%
WLFC 2025-12-11 09:02:49173.68 132.69 3.58%
WLFC 2025-12-11 10:04:14173.68 133.62 3.58%
WLFC 2025-12-11 11:03:21137.50 134.86 1.55%
WLFC 2025-12-11 12:04:07139.94 138.94 3.56%
WLFC 2025-12-11 13:03:05140.73 140.25 4.65%
WLFC 2025-12-11 14:03:57139.85 138.80 3.55%
WLFC 2025-12-11 15:03:04138.42 136.74 1.97%
WLFC 2025-12-11 16:04:02137.62 136.44 1.66%
WLFC 2025-12-11 17:02:49138.72 133.38 0.62%
WLFC 2025-12-11 18:04:53138.72 133.38 0.60%
WLFC 2025-12-11 18:46:06
8-K Sec report https://www.sec.gov/Archives/edgar/data/1018164/000101816425000151/0001018164-25-000151-index.htm
8-K - WILLIS LEASE FINANCE CORP (0001018164) (Filer)
WLFC 2025-12-11 21:05:550.00 0.00 0.60%
2025-12-12
WLFC 2025-12-12 06:04:00185.00 132.69 0.60%
WLFC 2025-12-12 08:03:54173.68 132.69 0.60%
WLFC 2025-12-12 12:03:48136.84 134.90 -0.88%
WLFC 2025-12-12 13:02:45135.01 133.88 -1.37%
WLFC 2025-12-12 14:03:53136.52 135.11 -0.30%
WLFC 2025-12-12 15:02:51136.14 135.06 -0.13%
WLFC 2025-12-12 16:04:10136.59 134.31 -1.20%
WLFC 2025-12-12 17:02:42135.54 130.38 -2.29%
WLFC 2025-12-12 18:03:44135.54 132.69 -2.26%
WLFC 2025-12-12 19:03:11133.53 132.69 -2.26%
WLFC 2025-12-12 20:03:41135.54 132.69 -2.26%
WLFC 2025-12-12 21:05:250.00 0.00 -2.26%
2025-12-15
WLFC 2025-12-15 06:03:52185.00 132.69 -2.26%
WLFC 2025-12-15 08:03:55173.68 132.69 -2.26%
WLFC 2025-12-15 11:02:52136.75 135.16 1.67%
WLFC 2025-12-15 12:03:49134.89 133.21 0.32%
WLFC 2025-12-15 13:02:46136.17 135.21 1.67%
WLFC 2025-12-15 14:03:56135.73 135.09 1.68%
WLFC 2025-12-15 15:03:00136.27 135.50 2.36%
WLFC 2025-12-15 16:04:05137.20 136.63 2.98%
WLFC 2025-12-15 17:02:53137.99 132.74 1.77%
WLFC 2025-12-15 18:03:45137.99 132.74 1.81%
WLFC 2025-12-15 19:03:14135.96 134.94 1.81%
WLFC 2025-12-15 20:04:00137.99 132.74 1.81%
WLFC 2025-12-15 21:06:140.00 0.00 1.81%
2025-12-16
WLFC 2025-12-16 06:03:53185.00 134.00 1.81%
WLFC 2025-12-16 07:02:53185.00 54.41 1.81%
WLFC 2025-12-16 08:04:11173.68 134.27 1.81%
WLFC 2025-12-16 10:04:12173.68 54.14 1.81%
WLFC 2025-12-16 11:02:51135.62 134.75 -0.15%
WLFC 2025-12-16 12:03:46136.85 136.18 0.99%
WLFC 2025-12-16 13:02:45136.41 135.69 0.33%
WLFC 2025-12-16 14:03:47135.00 134.15 -0.71%
WLFC 2025-12-16 15:02:48134.69 133.84 -0.94%
WLFC 2025-12-16 16:03:48134.49 133.94 -0.92%
WLFC 2025-12-16 17:02:48136.64 131.38 -1.02%
WLFC 2025-12-16 18:03:40136.64 132.62 -1.00%
WLFC 2025-12-16 21:05:240.00 0.00 -1.00%
2025-12-17
WLFC 2025-12-17 05:02:57185.00 133.47 -1.00%
WLFC 2025-12-17 06:04:04185.00 133.59 -1.00%
WLFC 2025-12-17 07:02:58185.00 133.06 -1.00%
WLFC 2025-12-17 08:03:58173.68 133.46 -1.00%
WLFC 2025-12-17 09:02:54173.68 133.06 -1.00%
WLFC 2025-12-17 10:03:50173.68 132.91 0.03%
WLFC 2025-12-17 11:03:12134.23 133.33 0.01%
WLFC 2025-12-17 12:03:59131.70 130.55 -2.53%
WLFC 2025-12-17 13:02:48130.64 130.05 -2.88%
WLFC 2025-12-17 14:03:55132.05 131.19 -1.89%
WLFC 2025-12-17 15:02:53132.26 131.50 -1.73%
WLFC 2025-12-17 16:04:05132.40 131.66 -1.49%
WLFC 2025-12-17 17:03:11134.76 131.02 -1.34%
WLFC 2025-12-17 18:03:46131.82 131.02 -1.63%
WLFC 2025-12-17 19:03:26132.63 131.02 -1.56%
WLFC 2025-12-17 20:03:51132.48 131.02 -1.56%
WLFC 2025-12-17 21:05:480.00 0.00 -1.56%
2025-12-18
WLFC 2025-12-18 06:03:54185.00 131.52 -1.56%
WLFC 2025-12-18 07:02:50185.00 53.14 -1.56%
WLFC 2025-12-18 08:03:55173.68 131.52 -1.56%
WLFC 2025-12-18 10:03:49173.68 131.25 -1.56%
WLFC 2025-12-18 11:02:54133.31 132.50 0.61%
WLFC 2025-12-18 12:03:53134.98 133.30 1.17%
WLFC 2025-12-18 13:02:46134.17 133.19 1.25%
WLFC 2025-12-18 14:03:49134.04 133.06 1.19%
WLFC 2025-12-18 15:02:56134.69 134.00 1.73%
WLFC 2025-12-18 16:03:59134.87 134.08 1.68%
WLFC 2025-12-18 17:02:50135.00 132.05 1.84%
WLFC 2025-12-18 18:03:46134.97 134.06 1.87%
WLFC 2025-12-18 19:03:12135.00 133.60 1.87%
WLFC 2025-12-18 21:06:180.00 0.00 1.87%
2025-12-19
WLFC 2025-12-19 05:03:04185.00 59.18 1.87%
WLFC 2025-12-19 06:03:49185.00 54.13 1.87%
WLFC 2025-12-19 08:03:46173.68 54.13 1.87%
WLFC 2025-12-19 10:03:51173.68 53.86 1.87%
WLFC 2025-12-19 11:03:52135.64 133.55 -0.11%
WLFC 2025-12-19 12:04:11133.77 132.66 -1.39%
WLFC 2025-12-19 13:02:57134.80 133.90 -0.13%
WLFC 2025-12-19 14:04:11135.62 134.19 0.15%
WLFC 2025-12-19 15:03:13135.62 133.75 -0.11%
WLFC 2025-12-19 16:03:55135.24 133.75 -0.42%
WLFC 2025-12-19 17:04:15137.21 130.84 -0.19%
WLFC 2025-12-19 19:03:21134.99 133.97 -0.19%
WLFC 2025-12-19 20:03:39134.99 134.02 -0.19%
WLFC 2025-12-19 21:06:480.00 0.00 -0.19%
2025-12-22
WLFC 2025-12-22 05:02:56185.00 59.07 -0.19%
WLFC 2025-12-22 06:03:58185.00 54.02 -0.19%
WLFC 2025-12-22 08:03:59173.68 133.46 -0.19%
WLFC 2025-12-22 11:02:49136.69 134.55 0.59%
WLFC 2025-12-22 12:03:55137.98 135.13 1.98%
WLFC 2025-12-22 13:02:53137.39 135.86 1.72%
WLFC 2025-12-22 14:04:08138.75 138.22 3.23%
WLFC 2025-12-22 15:02:55138.91 136.72 1.95%
WLFC 2025-12-22 16:04:03137.79 136.50 2.03%
WLFC 2025-12-22 17:02:55139.34 134.03 1.70%
WLFC 2025-12-22 18:03:53137.19 136.16 1.70%
WLFC 2025-12-22 20:03:49137.24 136.22 1.70%
WLFC 2025-12-22 21:06:010.00 0.00 1.70%
2025-12-23
WLFC 2025-12-23 05:03:46185.00 135.72 1.70%
WLFC 2025-12-23 06:03:46185.00 54.94 1.70%
WLFC 2025-12-23 08:03:47173.68 54.94 1.70%
WLFC 2025-12-23 09:00:30
8-K Sec report https://www.sec.gov/Archives/edgar/data/1018164/000101816425000156/0001018164-25-000156-index.htm
8-K - WILLIS LEASE FINANCE CORP (0001018164) (Filer)
WLFC 2025-12-23 09:02:59173.68 54.67 1.70%
WLFC 2025-12-23 10:03:59185.00 39.36 1.70%
WLFC 2025-12-23 10:19:19
8-K Sec report https://www.sec.gov/Archives/edgar/data/1018164/000101816425000159/0001018164-25-000159-index.htm
8-K - WILLIS LEASE FINANCE CORP (0001018164) (Filer)
WLFC 2025-12-23 11:02:50138.94 136.21 -0.05%
WLFC 2025-12-23 12:04:01138.69 136.94 0.21%
WLFC 2025-12-23 13:02:49139.09 137.11 1.73%
WLFC 2025-12-23 14:03:47139.85 139.18 2.11%
WLFC 2025-12-23 15:02:54140.29 139.78 2.48%
WLFC 2025-12-23 16:03:54141.69 140.19 3.22%
WLFC 2025-12-23 17:02:47143.28 137.83 2.88%
WLFC 2025-12-23 18:03:58141.00 139.96 2.83%
WLFC 2025-12-23 19:03:12141.01 139.97 2.83%
WLFC 2025-12-23 21:05:240.00 0.00 2.83%
2025-12-24
WLFC 2025-12-24 05:02:48185.00 61.77 2.83%
WLFC 2025-12-24 06:03:50185.00 56.49 2.83%
WLFC 2025-12-24 08:03:48154.97 139.46 2.83%
WLFC 2025-12-24 10:03:48154.97 139.97 2.83%
WLFC 2025-12-24 11:02:58142.16 139.69 -0.10%
WLFC 2025-12-24 12:03:47139.05 138.00 -1.52%
WLFC 2025-12-24 13:02:48137.85 136.78 -2.25%
WLFC 2025-12-24 14:03:44185.00 0.00 -3.02%
WLFC 2025-12-24 15:02:47136.85 135.81 -2.94%
WLFC 2025-12-24 18:03:340.00 0.00 -2.94%
2025-12-26
WLFC 2025-12-26 05:03:31185.00 55.93 -2.94%
WLFC 2025-12-26 06:04:11185.00 135.03 -2.94%
WLFC 2025-12-26 07:03:12185.00 54.56 -2.94%
WLFC 2025-12-26 08:04:08173.68 135.31 -2.94%
WLFC 2025-12-26 10:03:59185.00 135.31 -2.94%
WLFC 2025-12-26 11:02:51137.50 135.61 -0.06%
WLFC 2025-12-26 12:04:01137.59 136.34 -0.01%
WLFC 2025-12-26 13:03:35136.48 135.59 -0.28%
WLFC 2025-12-26 14:04:33137.28 136.72 0.41%
WLFC 2025-12-26 15:03:15136.88 135.71 -0.24%
WLFC 2025-12-26 16:05:58136.53 135.94 -0.06%
WLFC 2025-12-26 17:11:36136.71 134.06 0.23%
WLFC 2025-12-26 18:03:32136.71 136.15 0.24%
WLFC 2025-12-26 21:05:570.00 0.00 0.24%
WLFC 2025-12-26 22:09:22136.71 136.15 0.24%
2025-12-29
WLFC 2025-12-29 00:09:010.00 0.00 0.24%
WLFC 2025-12-29 05:02:49137.12 56.06 0.24%
WLFC 2025-12-29 06:03:44184.99 135.77 0.24%
WLFC 2025-12-29 07:02:41184.99 54.69 0.24%
WLFC 2025-12-29 08:04:00151.06 135.77 0.24%
WLFC 2025-12-29 10:03:42173.67 135.77 0.24%
WLFC 2025-12-29 11:02:40137.80 134.71 -1.33%
WLFC 2025-12-29 12:03:41135.12 133.55 -1.95%
WLFC 2025-12-29 13:03:00137.48 135.05 -1.14%
WLFC 2025-12-29 14:04:46136.65 135.72 -0.45%
WLFC 2025-12-29 15:02:48135.60 135.16 -0.89%
WLFC 2025-12-29 16:03:47137.16 135.72 -0.12%
WLFC 2025-12-29 17:02:46138.09 132.78 -0.96%
WLFC 2025-12-29 18:03:35135.95 134.91 -0.96%
WLFC 2025-12-29 19:03:03138.09 132.78 -0.96%
WLFC 2025-12-29 20:03:45135.88 134.86 -0.96%
WLFC 2025-12-29 21:05:220.00 0.00 -0.96%
2025-12-30
WLFC 2025-12-30 05:02:42185.00 59.52 -0.96%
WLFC 2025-12-30 06:03:40185.00 134.47 -0.96%
WLFC 2025-12-30 07:02:47185.00 54.44 -0.96%
WLFC 2025-12-30 08:03:47173.68 134.47 -0.96%
WLFC 2025-12-30 10:03:46183.70 134.47 -0.96%
WLFC 2025-12-30 11:02:46136.95 133.91 1.24%
WLFC 2025-12-30 12:03:41137.82 135.47 0.95%
WLFC 2025-12-30 13:02:43138.95 138.19 2.15%
WLFC 2025-12-30 14:03:46140.62 139.60 3.54%
WLFC 2025-12-30 15:02:46140.59 139.81 3.53%
WLFC 2025-12-30 16:03:51139.42 138.19 2.49%
WLFC 2025-12-30 17:02:42140.51 135.16 1.76%
WLFC 2025-12-30 18:03:38138.35 137.31 1.78%
WLFC 2025-12-30 19:03:04140.51 135.16 1.78%
WLFC 2025-12-30 21:04:320.00 0.00 1.78%
2025-12-31
WLFC 2025-12-31 06:03:40185.00 136.72 1.78%
WLFC 2025-12-31 07:02:51185.00 55.40 1.78%
WLFC 2025-12-31 08:03:47173.68 136.86 1.78%
WLFC 2025-12-31 09:02:44173.68 136.44 1.78%
WLFC 2025-12-31 11:02:42136.79 136.19 -1.18%
WLFC 2025-12-31 12:03:42135.69 135.19 -1.93%
WLFC 2025-12-31 13:02:44136.37 134.77 -1.29%
WLFC 2025-12-31 14:03:40135.50 134.77 -1.99%
WLFC 2025-12-31 15:02:45136.51 135.78 -1.03%
WLFC 2025-12-31 16:03:40136.17 134.78 -1.71%
WLFC 2025-12-31 17:02:43138.28 133.02 -1.60%
WLFC 2025-12-31 18:03:37136.18 135.15 -1.57%
WLFC 2025-12-31 19:03:07136.30 135.27 -1.57%
WLFC 2025-12-31 20:03:36136.31 135.28 -1.57%
WLFC 2025-12-31 21:07:090.00 0.00 -1.57%
2026-01-01
WLFC 2026-01-01 19:03:07136.31 135.28 -1.57%
WLFC 2026-01-01 22:09:470.00 0.00 -1.57%
2026-01-02
WLFC 2026-01-02 05:02:39185.00 59.62 -1.57%
WLFC 2026-01-02 06:03:40185.00 134.56 -1.57%
WLFC 2026-01-02 07:02:39185.00 54.53 -1.57%
WLFC 2026-01-02 08:03:39173.68 134.69 -1.57%
WLFC 2026-01-02 11:02:43135.75 135.38 -0.10%
WLFC 2026-01-02 12:03:43132.73 131.00 -2.32%
WLFC 2026-01-02 13:02:53132.15 131.35 -2.63%
WLFC 2026-01-02 14:03:50133.19 132.00 -1.87%
WLFC 2026-01-02 15:02:50133.34 132.75 -2.08%
WLFC 2026-01-02 16:03:47135.34 133.80 -1.04%
WLFC 2026-01-02 17:02:47136.74 131.53 -1.10%
WLFC 2026-01-02 18:03:46136.74 131.53 -1.11%
WLFC 2026-01-02 21:06:320.00 0.00 -1.11%
2026-01-05
WLFC 2026-01-05 05:02:51185.00 58.95 -1.11%
WLFC 2026-01-05 06:03:47185.00 133.09 -1.11%
WLFC 2026-01-05 07:02:49185.00 53.91 -1.11%
WLFC 2026-01-05 08:04:13173.68 133.09 -1.11%
WLFC 2026-01-05 09:00:22
8-K Sec report https://www.sec.gov/Archives/edgar/data/1018164/000101816426000003/0001018164-26-000003-index.htm
8-K - WILLIS LEASE FINANCE CORP (0001018164) (Filer)
WLFC 2026-01-05 09:02:49173.68 53.65 -1.11%
WLFC 2026-01-05 10:03:49183.49 134.00 -1.11%
WLFC 2026-01-05 11:02:46141.00 138.50 3.75%
WLFC 2026-01-05 12:03:47139.47 138.00 3.78%
WLFC 2026-01-05 13:02:53142.02 140.00 4.89%
WLFC 2026-01-05 14:03:49141.39 139.90 4.49%
WLFC 2026-01-05 15:02:49141.92 140.56 5.49%
WLFC 2026-01-05 16:03:46141.71 140.97 5.26%
WLFC 2026-01-05 17:02:46143.97 141.69 5.74%
WLFC 2026-01-05 18:03:39143.97 141.88 5.80%
2026-01-06
WLFC 2026-01-06 05:02:53185.00 58.18 5.80%
WLFC 2026-01-06 06:03:50185.00 140.75 5.80%
WLFC 2026-01-06 07:02:47185.00 56.76 5.80%
WLFC 2026-01-06 08:03:47156.27 140.47 5.80%
WLFC 2026-01-06 09:02:46156.27 56.76 5.80%
WLFC 2026-01-06 10:03:46156.27 139.00 5.80%
WLFC 2026-01-06 11:02:45143.27 141.21 0.50%
WLFC 2026-01-06 12:03:41142.20 141.53 0.10%
WLFC 2026-01-06 13:02:42142.70 142.11 0.48%
WLFC 2026-01-06 14:03:43143.29 142.53 0.91%
WLFC 2026-01-06 15:02:43144.39 143.49 1.36%
WLFC 2026-01-06 16:03:46144.72 143.50 1.70%
WLFC 2026-01-06 17:02:42185.00 137.15 2.52%
WLFC 2026-01-06 18:03:45158.46 137.15 2.38%
WLFC 2026-01-06 19:03:06159.12 145.27 2.38%
WLFC 2026-01-06 21:05:410.00 0.00 2.38%
2026-01-07
WLFC 2026-01-07 05:02:43185.00 63.85 2.38%
WLFC 2026-01-07 06:03:41185.00 58.40 2.38%
WLFC 2026-01-07 08:03:40160.64 132.06 2.38%
WLFC 2026-01-07 11:02:41146.15 145.50 0.04%
WLFC 2026-01-07 12:03:39147.09 145.88 0.93%
WLFC 2026-01-07 13:02:42148.51 147.25 1.78%
WLFC 2026-01-07 14:03:42148.30 147.37 1.97%
WLFC 2026-01-07 15:02:43149.20 148.56 2.39%
WLFC 2026-01-07 16:03:44148.40 148.00 2.14%
WLFC 2026-01-07 17:02:45185.00 148.40 2.44%
WLFC 2026-01-07 18:03:38164.97 148.40 2.38%


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.