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



2024-11-21
WLFC 2024-11-21 12:05:41197.43 195.68 2.08%
WLFC 2024-11-21 13:02:51200.97 200.30 3.54%
WLFC 2024-11-21 14:03:18201.49 199.99 4.06%
WLFC 2024-11-21 15:02:54201.89 200.41 4.14%
WLFC 2024-11-21 16:03:25197.52 196.79 1.86%
WLFC 2024-11-21 17:03:080.00 180.16 3.09%
WLFC 2024-11-21 18:03:20202.98 195.30 3.05%
WLFC 2024-11-21 19:02:52244.23 180.16 3.05%
2024-11-22
WLFC 2024-11-22 06:03:35318.62 180.16 -1.37%
WLFC 2024-11-22 07:03:00318.62 180.16 0.44%
WLFC 2024-11-22 08:03:34221.44 180.16 0.44%
WLFC 2024-11-22 09:02:51221.44 180.16 0.00%
WLFC 2024-11-22 11:02:48201.59 195.68 -0.48%
WLFC 2024-11-22 12:05:07201.64 199.40 0.91%
WLFC 2024-11-22 13:03:12203.50 202.31 2.21%
WLFC 2024-11-22 14:03:32206.60 205.21 3.73%
WLFC 2024-11-22 15:02:50206.27 205.11 3.40%
WLFC 2024-11-22 16:03:31206.75 206.01 3.58%
WLFC 2024-11-22 17:02:56235.43 180.16 4.31%
WLFC 2024-11-22 18:03:31210.00 203.24 3.72%
WLFC 2024-11-22 19:02:51210.00 180.16 3.78%
2024-11-25
WLFC 2024-11-25 00:06:380.00 0.00 3.78%
WLFC 2024-11-25 06:03:41227.95 142.04 -2.13%
WLFC 2024-11-25 07:02:53227.95 175.14 -2.13%
WLFC 2024-11-25 09:03:20227.95 203.50 0.00%
WLFC 2024-11-25 10:04:56225.78 203.50 0.37%
WLFC 2024-11-25 11:02:52212.09 210.51 1.94%
WLFC 2024-11-25 12:03:42215.16 212.94 3.70%
WLFC 2024-11-25 13:02:52215.82 213.89 3.81%
WLFC 2024-11-25 14:03:45214.62 212.70 3.68%
WLFC 2024-11-25 15:02:52215.51 214.23 4.10%
WLFC 2024-11-25 16:03:34216.22 215.16 3.97%
WLFC 2024-11-25 17:02:44214.57 206.41 1.87%
WLFC 2024-11-25 18:03:33210.25 207.49 1.44%
2024-11-26
WLFC 2024-11-26 06:03:30336.78 207.49 1.69%
WLFC 2024-11-26 09:02:53336.78 207.49 0.00%
WLFC 2024-11-26 10:03:26275.96 207.49 0.74%
WLFC 2024-11-26 11:02:53217.97 212.00 1.59%
WLFC 2024-11-26 12:03:29210.50 208.21 -0.38%
WLFC 2024-11-26 13:02:42210.50 208.70 -0.43%
WLFC 2024-11-26 14:03:26213.35 209.71 0.08%
WLFC 2024-11-26 15:02:44212.08 210.53 0.23%
WLFC 2024-11-26 16:03:26212.83 210.93 0.67%
WLFC 2024-11-26 17:02:45217.97 208.89 1.91%
WLFC 2024-11-26 18:03:28217.97 209.00 1.58%
WLFC 2024-11-26 19:02:50268.40 209.00 1.57%
WLFC 2024-11-26 20:03:27268.40 213.18 1.57%
WLFC 2024-11-26 22:07:03268.40 209.00 1.57%
2024-11-27
WLFC 2024-11-27 06:03:31342.11 208.89 1.98%
WLFC 2024-11-27 07:03:12342.11 208.89 1.04%
WLFC 2024-11-27 09:02:51252.92 208.89 0.00%
WLFC 2024-11-27 11:02:31216.31 211.11 -0.10%
WLFC 2024-11-27 13:07:31207.85 206.20 -3.21%
WLFC 2024-11-27 14:04:00207.64 206.37 -2.93%
WLFC 2024-11-27 15:03:20210.87 209.00 -2.06%
WLFC 2024-11-27 16:02:55211.72 210.09 -1.39%
WLFC 2024-11-27 17:03:22216.26 208.02 -0.80%
WLFC 2024-11-27 18:02:54216.26 211.33 -0.79%
WLFC 2024-11-27 19:03:18252.92 211.36 -0.79%
WLFC 2024-11-27 20:02:55252.92 211.46 -0.79%
WLFC 2024-11-27 22:06:56252.92 211.56 -0.79%
2024-11-28
WLFC 2024-11-28 22:03:190.00 0.00 -0.79%
2024-11-29
WLFC 2024-11-29 06:03:21235.43 84.86 -2.35%
WLFC 2024-11-29 07:04:28235.43 84.86 -1.00%
WLFC 2024-11-29 08:05:27213.50 108.00 0.35%
WLFC 2024-11-29 09:02:53213.50 108.00 0.00%
WLFC 2024-11-29 10:03:20235.43 108.00 0.27%
WLFC 2024-11-29 11:03:04214.96 213.37 0.94%
WLFC 2024-11-29 12:03:15218.00 217.11 2.46%
WLFC 2024-11-29 13:02:53217.09 215.52 1.98%
WLFC 2024-11-29 14:03:17235.43 215.09 2.77%
WLFC 2024-11-29 15:02:52235.43 215.09 2.80%
WLFC 2024-11-29 18:03:170.00 0.00 2.80%
2024-12-02
WLFC 2024-12-02 06:03:44235.43 214.00 0.44%
WLFC 2024-12-02 07:02:39235.43 218.07 0.93%
WLFC 2024-12-02 08:03:35235.43 214.00 0.93%
WLFC 2024-12-02 09:02:37235.43 214.00 0.92%
WLFC 2024-12-02 10:03:34235.43 214.00 2.80%
WLFC 2024-12-02 11:02:45218.00 215.50 -0.65%
WLFC 2024-12-02 12:03:42216.81 213.01 -1.45%
WLFC 2024-12-02 13:02:41218.00 215.59 -0.10%
WLFC 2024-12-02 14:03:38216.46 213.26 -1.55%
WLFC 2024-12-02 15:02:40214.80 213.27 -1.55%
WLFC 2024-12-02 16:03:37215.33 213.99 -1.82%
WLFC 2024-12-02 17:02:39212.21 211.73 -2.97%
WLFC 2024-12-02 18:03:38215.83 207.61 -2.91%
WLFC 2024-12-02 19:02:46235.43 108.00 -2.91%
WLFC 2024-12-02 20:03:45235.43 167.93 -2.91%
2024-12-03
WLFC 2024-12-03 06:03:38235.43 211.84 1.04%
WLFC 2024-12-03 09:02:41235.43 211.84 0.91%
WLFC 2024-12-03 11:02:40212.99 211.00 0.13%
WLFC 2024-12-03 12:03:34209.28 205.64 -2.27%
WLFC 2024-12-03 13:02:38206.34 204.41 -3.34%
WLFC 2024-12-03 14:03:31207.52 205.31 -2.83%
WLFC 2024-12-03 15:02:48207.83 207.25 -1.88%
WLFC 2024-12-03 16:03:37207.20 205.00 -2.98%
WLFC 2024-12-03 17:02:44205.44 205.13 -3.02%
WLFC 2024-12-03 18:03:43210.19 202.23 -2.60%
WLFC 2024-12-03 19:02:47235.43 199.45 -2.60%
WLFC 2024-12-03 20:03:40235.43 205.96 -2.60%
2024-12-04
WLFC 2024-12-04 06:03:35235.43 199.45 0.78%
WLFC 2024-12-04 07:02:38207.11 204.00 0.43%
WLFC 2024-12-04 08:03:33207.11 204.00 0.42%
WLFC 2024-12-04 09:02:39207.11 204.00 -0.85%
WLFC 2024-12-04 10:03:32207.11 204.00 -0.57%
WLFC 2024-12-04 11:02:46206.20 204.04 -0.81%
WLFC 2024-12-04 12:03:40206.38 205.24 0.06%
WLFC 2024-12-04 13:02:45205.50 204.50 -0.26%
WLFC 2024-12-04 14:03:35204.78 203.01 -0.87%
WLFC 2024-12-04 15:02:39206.75 205.06 0.26%
WLFC 2024-12-04 16:03:40206.46 204.22 -0.94%
WLFC 2024-12-04 17:02:44206.46 204.80 -0.66%
WLFC 2024-12-04 18:03:35211.66 206.00 0.69%
WLFC 2024-12-04 19:02:43233.00 206.00 0.69%
WLFC 2024-12-04 20:03:39233.00 206.67 0.69%
WLFC 2024-12-04 22:07:39233.00 206.64 0.69%
2024-12-05
WLFC 2024-12-05 06:03:34330.13 206.00 2.60%
WLFC 2024-12-05 07:02:47330.13 206.00 1.10%
WLFC 2024-12-05 08:03:36233.00 206.00 1.10%
WLFC 2024-12-05 09:02:42233.00 206.82 0.00%
WLFC 2024-12-05 10:03:36229.24 206.74 0.00%
WLFC 2024-12-05 11:02:44208.00 204.26 -0.32%
WLFC 2024-12-05 12:03:34207.99 205.66 -0.18%
WLFC 2024-12-05 13:03:14212.73 209.09 2.12%
WLFC 2024-12-05 14:03:32211.42 209.99 1.81%
WLFC 2024-12-05 15:02:48205.77 204.88 -1.24%
WLFC 2024-12-05 16:03:32207.51 205.80 -0.53%
WLFC 2024-12-05 17:02:43202.72 201.91 -2.41%
WLFC 2024-12-05 18:03:38233.00 199.45 -2.59%
WLFC 2024-12-05 20:03:42233.00 199.45 -1.75%
2024-12-06
WLFC 2024-12-06 06:03:31235.43 199.45 1.32%
WLFC 2024-12-06 07:02:47235.43 199.45 1.08%
WLFC 2024-12-06 08:03:39207.00 203.00 0.74%
WLFC 2024-12-06 09:02:44207.00 199.45 0.65%
WLFC 2024-12-06 11:02:43202.95 198.00 -1.08%
WLFC 2024-12-06 12:03:30196.69 195.28 -2.93%
WLFC 2024-12-06 13:02:42201.78 198.33 -1.06%
WLFC 2024-12-06 14:03:29202.95 201.45 -0.25%
WLFC 2024-12-06 15:02:39207.28 204.23 1.34%
WLFC 2024-12-06 16:03:40203.57 201.59 0.91%
WLFC 2024-12-06 17:02:46204.21 202.24 0.65%
WLFC 2024-12-06 18:03:44223.12 200.70 1.20%
WLFC 2024-12-06 19:02:42223.12 203.78 1.76%
2024-12-09
WLFC 2024-12-09 00:08:030.00 0.00 1.76%
WLFC 2024-12-09 06:03:32235.43 199.00 1.65%
WLFC 2024-12-09 07:02:43235.43 199.00 0.89%
WLFC 2024-12-09 08:04:00233.00 199.00 0.89%
WLFC 2024-12-09 09:02:45233.00 203.84 0.00%
WLFC 2024-12-09 10:03:32233.00 203.84 0.66%
WLFC 2024-12-09 12:03:41206.29 203.69 0.20%
WLFC 2024-12-09 13:02:41207.15 205.48 0.48%
WLFC 2024-12-09 14:03:41204.92 201.86 -0.72%
WLFC 2024-12-09 15:02:48204.91 203.64 0.09%
WLFC 2024-12-09 16:03:42205.99 203.64 0.45%
WLFC 2024-12-09 17:02:45205.46 204.76 0.29%
WLFC 2024-12-09 18:03:40227.83 200.96 0.13%
WLFC 2024-12-09 19:02:51227.83 204.17 0.13%
WLFC 2024-12-09 20:03:41227.83 204.07 0.13%
2024-12-10
WLFC 2024-12-10 06:03:28235.43 199.00 1.00%
WLFC 2024-12-10 08:03:30233.00 199.00 1.00%
WLFC 2024-12-10 09:02:46233.00 204.31 0.00%
WLFC 2024-12-10 10:03:39233.00 204.23 0.00%
WLFC 2024-12-10 11:02:48207.01 202.22 -0.63%
WLFC 2024-12-10 12:03:41207.00 205.02 0.62%
WLFC 2024-12-10 13:02:48210.51 208.77 2.24%
WLFC 2024-12-10 14:03:33206.50 204.39 -0.01%
WLFC 2024-12-10 15:02:43209.39 206.72 1.04%
WLFC 2024-12-10 16:03:41208.34 206.27 1.53%
WLFC 2024-12-10 17:02:48207.91 206.67 0.95%
WLFC 2024-12-10 18:03:41208.36 202.68 0.84%
WLFC 2024-12-10 19:02:29208.36 201.05 0.84%
WLFC 2024-12-10 22:07:390.00 0.00 0.84%
2024-12-11
WLFC 2024-12-11 06:03:35235.43 199.00 -1.46%
WLFC 2024-12-11 07:02:33209.00 199.00 1.04%
WLFC 2024-12-11 08:03:28212.00 199.00 1.04%
WLFC 2024-12-11 09:02:40212.00 199.00 0.00%
WLFC 2024-12-11 10:03:32222.00 199.00 0.00%
WLFC 2024-12-11 11:02:31211.50 205.49 1.98%
WLFC 2024-12-11 12:03:21214.21 211.57 3.67%
WLFC 2024-12-11 13:02:27219.92 218.00 6.43%
WLFC 2024-12-11 14:03:17221.80 218.05 5.71%
WLFC 2024-12-11 15:02:21223.72 222.64 8.28%
WLFC 2024-12-11 16:03:15226.64 225.00 9.33%
WLFC 2024-12-11 17:02:23220.90 219.82 6.42%
WLFC 2024-12-11 18:03:08223.54 215.08 6.12%
WLFC 2024-12-11 19:02:30230.00 218.37 6.12%
WLFC 2024-12-11 20:03:18230.00 218.33 6.12%
2024-12-12
WLFC 2024-12-12 06:06:10231.27 211.00 0.72%
WLFC 2024-12-12 07:02:27231.27 211.00 0.47%
WLFC 2024-12-12 09:02:48231.27 218.19 0.00%
WLFC 2024-12-12 10:03:24231.27 218.04 1.35%
WLFC 2024-12-12 11:02:33225.99 220.24 1.39%
WLFC 2024-12-12 12:03:12222.83 218.44 1.48%
WLFC 2024-12-12 13:02:25219.48 216.31 -0.70%
WLFC 2024-12-12 14:03:20217.13 212.99 -1.95%
WLFC 2024-12-12 15:02:26214.31 211.76 -3.73%
WLFC 2024-12-12 16:03:13215.42 212.57 -2.57%
WLFC 2024-12-12 17:02:16217.08 216.01 -1.53%
WLFC 2024-12-12 18:03:23220.63 212.27 -1.30%
WLFC 2024-12-12 19:02:37222.00 211.00 -1.61%
WLFC 2024-12-12 22:07:580.00 0.00 -1.61%
2024-12-13
WLFC 2024-12-13 06:03:35225.00 211.00 1.29%
WLFC 2024-12-13 07:02:31225.00 211.00 0.84%
WLFC 2024-12-13 09:02:41225.00 211.00 -0.16%
WLFC 2024-12-13 10:03:33225.00 211.00 -0.57%
WLFC 2024-12-13 11:02:32218.49 211.36 0.70%
WLFC 2024-12-13 12:03:22217.52 211.00 -0.98%
WLFC 2024-12-13 13:02:22206.08 204.10 -5.18%
WLFC 2024-12-13 14:03:14208.78 207.50 -3.99%
WLFC 2024-12-13 15:02:24212.13 210.51 -2.60%
WLFC 2024-12-13 16:03:14211.28 208.52 -3.48%
WLFC 2024-12-13 17:02:18210.00 209.03 -3.02%
WLFC 2024-12-13 18:03:08231.27 205.92 -2.98%
WLFC 2024-12-13 19:02:25231.27 209.14 -2.98%
WLFC 2024-12-13 21:02:24213.94 199.00 -4.15%
WLFC 2024-12-13 22:07:22231.27 209.14 -2.98%
2024-12-16
WLFC 2024-12-16 00:08:250.00 0.00 -4.15%
WLFC 2024-12-16 06:03:22231.27 199.00 0.97%
WLFC 2024-12-16 07:02:35231.27 209.99 -0.83%
WLFC 2024-12-16 09:02:35229.91 199.00 0.11%
WLFC 2024-12-16 10:03:25224.44 199.00 1.85%
WLFC 2024-12-16 11:02:47219.94 214.00 3.55%
WLFC 2024-12-16 12:03:19216.90 212.22 2.06%
WLFC 2024-12-16 13:02:22216.90 214.71 3.00%
WLFC 2024-12-16 14:03:23216.00 214.40 2.04%
WLFC 2024-12-16 15:02:27219.64 218.02 4.46%
WLFC 2024-12-16 16:03:23218.12 215.22 2.42%
WLFC 2024-12-16 17:02:33214.84 213.58 2.24%
WLFC 2024-12-16 18:03:29220.00 212.49 3.18%
WLFC 2024-12-16 19:01:21224.70 204.00 3.18%
WLFC 2024-12-16 20:02:08224.70 215.64 5.71%
2024-12-17
WLFC 2024-12-17 06:02:41224.70 199.00 1.58%
WLFC 2024-12-17 07:05:37224.70 199.00 -0.75%
WLFC 2024-12-17 08:02:01224.70 215.27 -0.75%
WLFC 2024-12-17 08:49:23
8-K Sec report https://www.sec.gov/Archives/edgar/data/1018164/000101816424000101/0001018164-24-000101-index.htm
8-K - WILLIS LEASE FINANCE CORP (0001018164) (Filer)
WLFC 2024-12-17 09:05:14216.02 199.00 -0.31%
WLFC 2024-12-17 10:01:30224.70 199.00 0.92%
WLFC 2024-12-17 11:02:07215.78 213.45 -0.25%
WLFC 2024-12-17 12:01:31215.00 209.35 -2.92%
WLFC 2024-12-17 13:02:00213.77 210.30 -1.64%
WLFC 2024-12-17 14:01:29213.77 211.01 -2.03%
WLFC 2024-12-17 15:02:05213.77 211.08 -1.43%
WLFC 2024-12-17 16:01:20211.20 210.01 -2.95%
WLFC 2024-12-17 16:45:52
8-K Sec report https://www.sec.gov/Archives/edgar/data/1018164/000101816424000104/0001018164-24-000104-index.htm
8-K - WILLIS LEASE FINANCE CORP (0001018164) (Filer)
WLFC 2024-12-17 17:01:56211.62 210.55 -2.82%
WLFC 2024-12-17 18:01:18217.63 212.67 -1.46%
WLFC 2024-12-17 19:02:05220.17 212.63 -1.46%
WLFC 2024-12-17 20:01:34220.17 212.61 -1.46%
WLFC 2024-12-17 21:02:07216.00 212.68 -1.46%
WLFC 2024-12-17 22:02:05220.17 212.61 -1.46%
2024-12-18
WLFC 2024-12-18 06:01:35220.17 199.00 -0.84%
WLFC 2024-12-18 08:02:58220.17 213.24 -0.76%
WLFC 2024-12-18 09:02:13220.17 199.00 0.00%
WLFC 2024-12-18 11:02:04212.51 210.31 -1.29%
WLFC 2024-12-18 12:01:25204.85 203.07 -4.72%
WLFC 2024-12-18 13:01:49206.26 203.90 -3.60%
WLFC 2024-12-18 14:01:20207.98 204.51 -3.78%
WLFC 2024-12-18 15:02:00209.34 207.00 -2.20%
WLFC 2024-12-18 16:01:38205.10 202.50 -4.85%
WLFC 2024-12-18 18:01:22199.46 192.72 -6.58%
WLFC 2024-12-18 19:02:10199.46 178.52 -6.58%
2024-12-19
WLFC 2024-12-19 06:01:30210.85 195.98 2.34%
WLFC 2024-12-19 09:02:28210.85 195.98 0.00%
WLFC 2024-12-19 11:02:13210.85 208.05 6.35%
WLFC 2024-12-19 14:01:21198.77 195.43 0.65%
WLFC 2024-12-19 14:47:19
8-K Sec report https://www.sec.gov/Archives/edgar/data/1018164/000101816424000107/0001018164-24-000107-index.htm
8-K - WILLIS LEASE FINANCE CORP (0001018164) (Filer)
WLFC 2024-12-19 15:02:06199.33 197.27 0.89%
WLFC 2024-12-19 16:01:13202.19 197.42 0.43%
WLFC 2024-12-19 17:02:07202.01 196.85 1.22%
WLFC 2024-12-19 18:01:17202.55 194.85 1.11%
WLFC 2024-12-19 19:02:12208.35 79.24 1.11%
2024-12-20
WLFC 2024-12-20 06:01:20208.35 79.87 -1.27%
WLFC 2024-12-20 09:02:34208.35 79.87 -1.07%
WLFC 2024-12-20 10:01:28197.13 79.48 -0.87%
WLFC 2024-12-20 11:02:12200.00 193.00 -1.37%
WLFC 2024-12-20 13:02:24206.54 204.38 3.84%
WLFC 2024-12-20 14:01:11207.99 205.14 3.90%
WLFC 2024-12-20 15:02:06204.27 201.99 1.85%
WLFC 2024-12-20 16:01:22203.20 202.10 1.76%
WLFC 2024-12-20 17:02:03205.88 204.71 3.67%
WLFC 2024-12-20 18:01:17208.00 203.54 3.20%
WLFC 2024-12-20 19:02:14208.35 81.28 3.20%
WLFC 2024-12-20 20:01:21208.35 204.34 3.20%
WLFC 2024-12-20 21:02:23208.35 204.44 3.20%


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.