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



2025-01-13

WLFC 2025-01-13 00:07:000.00 0.00 -1.96%
WLFC 2025-01-13 06:01:12227.10 196.21 -0.98%
WLFC 2025-01-13 08:01:14227.10 204.46 0.29%
WLFC 2025-01-13 09:01:01227.10 204.48 1.95%
WLFC 2025-01-13 10:01:19227.10 204.33 -0.09%
WLFC 2025-01-13 11:01:01207.67 202.01 -2.26%
WLFC 2025-01-13 13:00:59205.43 202.83 -1.66%
WLFC 2025-01-13 14:01:09205.57 204.17 -0.97%
WLFC 2025-01-13 15:00:56205.36 203.26 -1.35%
WLFC 2025-01-13 16:01:09205.68 204.11 -0.94%
WLFC 2025-01-13 17:00:52205.40 204.10 -1.15%
WLFC 2025-01-13 18:01:08209.36 204.86 -0.70%
WLFC 2025-01-13 19:00:48227.10 204.88 -0.70%
WLFC 2025-01-13 20:01:11227.10 205.32 -0.70%
WLFC 2025-01-13 21:00:54227.10 205.21 -0.70%
WLFC 2025-01-13 22:06:55227.10 205.15 -0.70%
2025-01-14

WLFC 2025-01-14 06:01:05227.10 202.15 -1.64%
WLFC 2025-01-14 07:00:52227.10 203.00 0.00%
WLFC 2025-01-14 08:01:10227.10 204.00 0.48%
WLFC 2025-01-14 09:00:53227.10 203.00 -1.16%
WLFC 2025-01-14 10:01:12227.10 203.00 -1.01%
WLFC 2025-01-14 12:01:07209.94 208.11 1.41%
WLFC 2025-01-14 13:00:53209.91 208.31 2.12%
WLFC 2025-01-14 14:01:08209.93 206.59 1.50%
WLFC 2025-01-14 15:00:52214.93 213.61 4.01%
WLFC 2025-01-14 16:01:10217.30 216.01 5.46%
WLFC 2025-01-14 17:00:56217.96 216.00 5.61%
WLFC 2025-01-14 18:01:10219.00 216.67 5.71%
WLFC 2025-01-14 19:00:50219.00 217.25 5.71%
WLFC 2025-01-14 20:00:59219.00 216.48 5.71%
2025-01-15

WLFC 2025-01-15 06:01:08227.10 211.20 -1.18%
WLFC 2025-01-15 07:00:52227.10 211.20 1.20%
WLFC 2025-01-15 08:01:07227.10 217.13 1.20%
WLFC 2025-01-15 09:00:52227.10 217.10 1.21%
WLFC 2025-01-15 10:01:13227.10 221.00 1.89%
WLFC 2025-01-15 11:00:52229.00 225.00 5.80%
WLFC 2025-01-15 12:01:10222.99 221.02 2.38%
WLFC 2025-01-15 13:00:56217.50 216.04 -0.17%
WLFC 2025-01-15 14:01:12220.05 218.50 1.03%
WLFC 2025-01-15 15:00:52213.28 210.56 -2.70%
WLFC 2025-01-15 16:01:13202.58 198.38 -8.99%
WLFC 2025-01-15 17:00:52202.37 201.25 -8.22%
WLFC 2025-01-15 18:01:06206.93 199.05 -6.51%
WLFC 2025-01-15 19:00:49230.00 204.90 -6.27%
WLFC 2025-01-15 20:01:14230.00 203.50 -6.27%
WLFC 2025-01-15 21:00:46230.00 203.55 -6.27%
WLFC 2025-01-15 22:07:59230.00 203.50 -6.27%
2025-01-16

WLFC 2025-01-16 06:01:08230.00 203.50 1.61%
WLFC 2025-01-16 08:01:07208.99 203.50 1.61%
WLFC 2025-01-16 09:00:52207.96 203.50 2.28%
WLFC 2025-01-16 10:01:04230.00 203.50 2.76%
WLFC 2025-01-16 11:00:48208.00 206.00 1.39%
WLFC 2025-01-16 12:01:05203.65 202.00 0.30%
WLFC 2025-01-16 13:00:52202.07 199.76 -1.17%
WLFC 2025-01-16 14:01:07200.35 199.10 -1.36%
WLFC 2025-01-16 15:00:53204.08 200.57 -0.54%
WLFC 2025-01-16 16:01:09203.34 200.28 0.00%
WLFC 2025-01-16 17:00:52199.47 199.43 -1.64%
WLFC 2025-01-16 18:01:02204.75 198.10 -1.05%
WLFC 2025-01-16 19:00:50219.99 198.10 -1.05%
2025-01-17

WLFC 2025-01-17 06:01:08230.00 196.00 -1.40%
WLFC 2025-01-17 07:00:54230.00 196.00 0.00%
WLFC 2025-01-17 09:00:52230.00 196.00 1.89%
WLFC 2025-01-17 10:01:09230.00 196.00 0.32%
WLFC 2025-01-17 11:00:51204.77 200.00 0.07%
WLFC 2025-01-17 12:01:04201.88 199.00 -0.20%
WLFC 2025-01-17 13:00:56203.86 199.90 0.33%
WLFC 2025-01-17 14:01:09201.25 199.97 -0.33%
WLFC 2025-01-17 15:00:49201.69 200.05 0.33%
WLFC 2025-01-17 16:01:05201.71 200.47 0.21%
WLFC 2025-01-17 17:00:48200.07 199.00 -0.89%
WLFC 2025-01-17 18:01:03213.00 195.00 -1.41%
WLFC 2025-01-17 19:00:47213.00 197.14 -1.41%
WLFC 2025-01-17 20:01:01213.00 197.24 -1.41%
WLFC 2025-01-17 22:07:290.00 0.00 -1.41%
WLFC 2025-01-17 23:00:53213.00 197.24 -1.41%
2025-01-20

WLFC 2025-01-20 00:06:530.00 0.00 -1.41%
2025-01-21

WLFC 2025-01-21 06:01:07198.02 195.00 -1.41%
WLFC 2025-01-21 07:00:52230.00 196.05 -1.41%
WLFC 2025-01-21 08:01:02230.00 199.00 1.92%
WLFC 2025-01-21 09:00:49230.00 199.00 0.00%
WLFC 2025-01-21 10:01:11213.83 196.05 -0.40%
WLFC 2025-01-21 11:00:54198.01 196.00 -1.00%
WLFC 2025-01-21 12:01:10197.95 194.82 -0.75%
WLFC 2025-01-21 14:01:05197.97 196.17 -0.91%
WLFC 2025-01-21 15:00:52196.37 195.00 -0.90%
WLFC 2025-01-21 16:01:07195.75 194.08 -1.25%
WLFC 2025-01-21 17:00:51194.39 193.00 -2.10%
WLFC 2025-01-21 18:01:06198.03 190.49 -1.89%
WLFC 2025-01-21 19:00:45214.99 193.55 -1.89%
WLFC 2025-01-21 20:01:07214.99 193.34 -1.89%
WLFC 2025-01-21 22:07:330.00 0.00 -1.89%
2025-01-22

WLFC 2025-01-22 06:01:11230.00 184.94 0.36%
WLFC 2025-01-22 07:00:53230.00 184.94 0.07%
WLFC 2025-01-22 08:01:06218.00 184.94 0.36%
WLFC 2025-01-22 09:00:53218.00 184.94 -0.48%
WLFC 2025-01-22 10:01:12218.00 184.94 -0.39%
WLFC 2025-01-22 11:00:51195.48 192.51 -0.48%
WLFC 2025-01-22 12:01:14196.03 194.22 0.47%
WLFC 2025-01-22 13:00:51195.46 194.33 0.55%
WLFC 2025-01-22 14:01:10196.88 194.26 0.64%
WLFC 2025-01-22 15:00:51194.68 192.55 -0.33%
WLFC 2025-01-22 16:01:04197.28 196.41 1.43%
WLFC 2025-01-22 17:00:52196.89 195.35 1.06%
WLFC 2025-01-22 18:01:06215.93 191.59 0.57%
WLFC 2025-01-22 19:00:46215.93 180.02 0.57%
WLFC 2025-01-22 22:06:430.00 0.00 0.57%
2025-01-23

WLFC 2025-01-23 06:01:09230.00 180.00 1.05%
WLFC 2025-01-23 07:00:51230.00 180.00 -0.20%
WLFC 2025-01-23 08:01:01215.93 180.00 -0.75%
WLFC 2025-01-23 09:00:54215.93 180.00 -0.08%
WLFC 2025-01-23 10:01:05194.70 180.00 -0.08%
WLFC 2025-01-23 11:00:53196.00 192.76 0.32%
WLFC 2025-01-23 12:01:07198.87 197.30 1.07%
WLFC 2025-01-23 13:00:52198.97 197.58 1.85%
WLFC 2025-01-23 14:01:05199.79 198.92 2.13%
WLFC 2025-01-23 15:00:53198.46 197.06 1.24%
WLFC 2025-01-23 16:01:03197.07 196.24 0.83%
WLFC 2025-01-23 17:00:52195.17 194.36 -0.25%
WLFC 2025-01-23 18:01:06200.29 180.00 0.58%
WLFC 2025-01-23 19:00:57202.00 195.61 0.58%
WLFC 2025-01-23 20:01:09202.00 195.52 0.58%
WLFC 2025-01-23 21:00:550.00 0.00 0.58%
2025-01-24

WLFC 2025-01-24 06:01:05230.00 180.00 0.98%
WLFC 2025-01-24 07:00:53230.00 180.00 -1.02%
WLFC 2025-01-24 08:01:07202.00 195.32 -1.02%
WLFC 2025-01-24 09:00:50202.00 195.53 -0.50%
WLFC 2025-01-24 10:01:07202.00 193.00 0.72%
WLFC 2025-01-24 11:00:53196.91 193.55 -0.41%
WLFC 2025-01-24 12:04:17196.23 194.12 -0.53%
WLFC 2025-01-24 12:56:44
8-K Sec report https://www.sec.gov/Archives/edgar/data/1018164/000101816425000004/0001018164-25-000004-index.htm
8-K - WILLIS LEASE FINANCE CORP (0001018164) (Filer)
WLFC 2025-01-24 13:00:55198.89 197.77 1.09%
WLFC 2025-01-24 14:01:09195.71 194.21 -1.15%
WLFC 2025-01-24 15:00:53195.99 193.36 -1.20%
WLFC 2025-01-24 16:01:10195.23 193.65 -0.90%
WLFC 2025-01-24 17:00:55202.00 191.00 -1.27%
WLFC 2025-01-24 18:01:05196.21 191.62 -1.27%
WLFC 2025-01-24 19:00:52198.65 191.66 -1.27%
WLFC 2025-01-24 22:07:100.00 0.00 -1.27%
2025-01-27

WLFC 2025-01-27 06:01:05198.65 180.00 -1.01%
WLFC 2025-01-27 07:00:58198.65 180.00 -0.75%
WLFC 2025-01-27 08:01:15198.65 190.75 -0.76%
WLFC 2025-01-27 09:01:01198.65 190.00 -0.75%
WLFC 2025-01-27 10:01:10198.65 189.00 -0.51%
WLFC 2025-01-27 11:00:58192.97 188.05 -0.75%
WLFC 2025-01-27 12:01:10192.00 190.12 -0.99%
WLFC 2025-01-27 13:00:51192.00 190.52 -1.01%
WLFC 2025-01-27 14:01:07192.40 190.94 -0.37%
WLFC 2025-01-27 15:00:49189.39 187.01 -2.78%
WLFC 2025-01-27 16:01:04187.89 187.02 -2.68%
WLFC 2025-01-27 17:00:47198.65 180.00 -3.84%
WLFC 2025-01-27 18:01:00188.50 184.12 -3.92%
WLFC 2025-01-27 19:00:48198.65 184.46 -3.92%
WLFC 2025-01-27 20:01:00198.65 184.38 -3.92%
WLFC 2025-01-27 21:04:260.00 0.00 -3.92%
2025-01-28

WLFC 2025-01-28 05:00:470.00 0.00 -1.68%
WLFC 2025-01-28 06:01:06184.81 180.00 -0.23%
WLFC 2025-01-28 07:00:48184.80 180.00 -0.12%
WLFC 2025-01-28 08:01:05198.65 180.00 -0.15%
WLFC 2025-01-28 09:00:48198.65 180.00 -0.59%
WLFC 2025-01-28 10:01:03198.65 180.00 0.81%
WLFC 2025-01-28 11:00:47189.77 186.22 1.28%
WLFC 2025-01-28 12:01:09189.75 187.00 2.13%
WLFC 2025-01-28 13:04:26187.57 185.98 0.60%
WLFC 2025-01-28 14:01:06190.39 189.23 2.57%
WLFC 2025-01-28 15:00:51188.47 187.00 1.34%
WLFC 2025-01-28 16:01:07189.65 188.32 2.08%
WLFC 2025-01-28 17:00:54198.65 123.45 2.81%
WLFC 2025-01-28 18:01:04194.03 189.41 2.93%
WLFC 2025-01-28 19:00:50198.65 76.02 2.93%
WLFC 2025-01-28 21:03:490.00 0.00 2.93%
2025-01-29

WLFC 2025-01-29 06:01:09198.65 76.51 0.47%
WLFC 2025-01-29 07:00:54198.65 76.51 0.90%
WLFC 2025-01-29 08:01:09198.65 76.51 1.28%
WLFC 2025-01-29 09:00:51198.65 189.60 1.17%
WLFC 2025-01-29 10:01:04198.65 123.45 0.78%
WLFC 2025-01-29 11:00:51197.01 190.92 1.98%
WLFC 2025-01-29 12:01:07190.00 187.22 -1.22%
WLFC 2025-01-29 13:00:50190.95 188.79 -0.63%
WLFC 2025-01-29 14:01:08191.44 190.15 0.46%
WLFC 2025-01-29 15:00:46191.00 187.55 -0.43%
WLFC 2025-01-29 16:01:02192.50 189.39 0.65%
WLFC 2025-01-29 17:00:48198.65 184.33 0.46%
WLFC 2025-01-29 18:00:59194.88 187.50 0.45%
WLFC 2025-01-29 19:00:44198.65 184.33 0.45%
WLFC 2025-01-29 21:03:220.00 0.00 0.45%
2025-01-30

WLFC 2025-01-30 06:01:04198.65 76.48 -0.15%
WLFC 2025-01-30 10:01:02198.65 76.48 0.00%
WLFC 2025-01-30 11:01:26198.65 195.06 2.97%
WLFC 2025-01-30 12:01:01195.40 192.32 1.26%
WLFC 2025-01-30 13:00:47193.65 192.14 1.26%
WLFC 2025-01-30 14:01:04192.40 192.00 0.60%
WLFC 2025-01-30 15:00:52193.00 191.69 0.62%
WLFC 2025-01-30 16:01:04193.33 192.06 0.87%
WLFC 2025-01-30 17:01:06196.33 188.85 0.74%
WLFC 2025-01-30 18:00:59196.33 188.85 0.73%
WLFC 2025-01-30 19:00:43198.65 185.00 0.73%
WLFC 2025-01-30 21:05:450.00 0.00 0.73%
2025-01-31

WLFC 2025-01-31 06:01:01198.65 77.04 0.99%
WLFC 2025-01-31 07:00:47198.65 77.04 0.58%
WLFC 2025-01-31 11:00:49192.52 190.15 -0.14%
WLFC 2025-01-31 12:01:06193.68 192.01 0.21%
WLFC 2025-01-31 13:00:51195.31 194.24 1.06%
WLFC 2025-01-31 14:01:10196.80 195.68 1.92%
WLFC 2025-01-31 15:00:49195.40 194.53 1.29%
WLFC 2025-01-31 16:01:05195.42 194.12 0.80%
WLFC 2025-01-31 17:01:00197.00 188.08 0.70%
WLFC 2025-01-31 18:01:03197.00 193.14 0.69%
WLFC 2025-01-31 19:00:48197.00 193.09 0.69%
WLFC 2025-01-31 20:01:12197.00 77.93 0.69%
WLFC 2025-01-31 21:07:270.00 0.00 0.69%
2025-02-03

WLFC 2025-02-03 06:01:06230.00 77.57 -0.12%
WLFC 2025-02-03 08:01:04197.71 77.57 -3.01%
WLFC 2025-02-03 09:00:54197.71 75.60 -4.03%
WLFC 2025-02-03 10:01:07197.71 84.14 -1.09%
WLFC 2025-02-03 11:01:01193.71 192.16 -1.00%
WLFC 2025-02-03 12:01:06197.31 195.02 1.16%
WLFC 2025-02-03 13:00:50196.68 195.09 0.84%
WLFC 2025-02-03 14:01:07192.75 190.20 -1.54%
WLFC 2025-02-03 15:00:51191.39 190.06 -1.65%
WLFC 2025-02-03 16:01:03193.15 191.99 -0.45%
WLFC 2025-02-03 17:00:49192.70 189.00 -2.54%
WLFC 2025-02-03 18:01:00192.70 189.00 -2.52%
WLFC 2025-02-03 19:00:44197.71 189.00 -2.52%
WLFC 2025-02-03 21:07:430.00 0.00 -2.52%
2025-02-04

WLFC 2025-02-04 06:01:07230.00 75.62 -0.43%
WLFC 2025-02-04 07:00:50230.00 75.62 -0.17%
WLFC 2025-02-04 08:01:05197.71 75.62 1.03%
WLFC 2025-02-04 09:00:50197.71 187.50 -0.89%
WLFC 2025-02-04 10:01:05197.71 75.62 -0.63%
WLFC 2025-02-04 11:00:54192.99 187.91 0.52%
WLFC 2025-02-04 12:01:08189.69 187.65 -0.18%
WLFC 2025-02-04 13:00:48190.00 188.51 -0.04%
WLFC 2025-02-04 14:01:03190.55 189.43 0.42%
WLFC 2025-02-04 15:00:44189.73 187.86 -0.54%
WLFC 2025-02-04 16:01:06190.16 189.49 0.35%
WLFC 2025-02-04 17:00:49197.71 187.05 2.49%
WLFC 2025-02-04 18:01:02197.61 190.09 2.55%
WLFC 2025-02-04 19:00:45197.71 187.05 2.55%
WLFC 2025-02-04 20:01:01197.71 192.32 2.55%
WLFC 2025-02-04 21:07:180.00 0.00 2.55%
2025-02-05

WLFC 2025-02-05 05:00:480.00 0.00 -6.15%
WLFC 2025-02-05 06:01:09230.00 77.54 0.79%
WLFC 2025-02-05 08:01:15197.71 177.42 0.79%
WLFC 2025-02-05 11:00:50196.99 194.00 0.17%
WLFC 2025-02-05 12:01:06196.99 193.66 0.71%
WLFC 2025-02-05 13:00:49196.35 195.08 0.77%
WLFC 2025-02-05 14:01:07196.01 195.08 0.90%
WLFC 2025-02-05 15:00:49196.38 195.22 1.17%
WLFC 2025-02-05 16:01:06198.17 196.79 1.56%
WLFC 2025-02-05 17:00:56200.00 196.50 2.58%
WLFC 2025-02-05 18:01:04200.00 196.50 2.51%
WLFC 2025-02-05 21:07:440.00 0.00 2.51%
2025-02-06

WLFC 2025-02-06 05:00:510.00 0.00 -0.22%
WLFC 2025-02-06 06:01:20198.00 79.49 -0.41%
WLFC 2025-02-06 07:00:56230.00 79.49 0.30%
WLFC 2025-02-06 08:01:14200.00 79.49 -0.01%
WLFC 2025-02-06 09:00:52209.99 79.49 0.40%
WLFC 2025-02-06 10:01:09209.99 79.49 -0.01%
WLFC 2025-02-06 11:00:51205.00 202.03 3.24%
WLFC 2025-02-06 12:01:05203.97 202.44 2.22%
WLFC 2025-02-06 13:00:47206.33 204.03 3.77%
WLFC 2025-02-06 14:01:12205.30 204.02 2.90%
WLFC 2025-02-06 15:00:53204.42 202.67 2.06%
WLFC 2025-02-06 16:01:06203.70 201.54 2.56%
WLFC 2025-02-06 17:00:51230.00 200.80 1.52%
WLFC 2025-02-06 18:01:06205.55 197.77 1.48%
WLFC 2025-02-06 19:00:55230.00 175.34 1.48%
WLFC 2025-02-06 21:07:270.00 0.00 1.48%
2025-02-07

WLFC 2025-02-07 05:00:540.00 0.00 -0.99%
WLFC 2025-02-07 06:01:09230.00 80.67 -0.32%
WLFC 2025-02-07 07:00:56230.00 80.67 -0.09%
WLFC 2025-02-07 08:01:11230.00 80.67 -0.18%
WLFC 2025-02-07 10:01:08218.00 200.66 -0.58%
WLFC 2025-02-07 11:00:52203.98 199.97 -0.42%
WLFC 2025-02-07 12:01:07200.37 197.15 -1.75%
WLFC 2025-02-07 13:01:00198.94 196.00 -1.90%
WLFC 2025-02-07 14:01:15201.07 198.25 -0.79%
WLFC 2025-02-07 15:00:54200.48 198.27 -1.58%
WLFC 2025-02-07 16:01:05200.94 198.31 -1.09%
WLFC 2025-02-07 17:00:57203.67 195.91 -0.94%
WLFC 2025-02-07 18:01:03203.67 199.04 -0.93%
WLFC 2025-02-07 19:00:51218.00 199.07 -0.93%
WLFC 2025-02-07 20:01:05218.00 198.96 -0.93%
WLFC 2025-02-07 21:08:220.00 0.00 -0.93%
2025-02-10

WLFC 2025-02-10 05:00:540.00 0.00 1.59%
WLFC 2025-02-10 06:01:09230.00 79.92 -0.61%
WLFC 2025-02-10 07:00:52230.00 79.92 -0.44%
WLFC 2025-02-10 08:01:04218.00 79.92 0.10%


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.