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

$WLFC: Willis Lease Finance Corporation - Common Stock

2026-06-22
WLFC	2026-06-22 00:08:40		0.00	0.00	3.36%
WLFC	2026-06-22 04:03:56		207.42	205.22	3.36%
WLFC	2026-06-22 05:02:27		207.40	205.24	3.36%
WLFC	2026-06-22 06:03:35		224.06	82.80	3.36%
WLFC	2026-06-22 07:02:31		207.44	205.24	3.36%
WLFC	2026-06-22 08:03:35		216.07	205.63	3.36%
WLFC	2026-06-22 09:02:35		216.07	167.00	3.36%
WLFC	2026-06-22 10:03:38		199.90	196.36	-4.25%
WLFC	2026-06-22 11:02:36		203.76	202.29	-1.59%
WLFC	2026-06-22 12:03:43		205.18	203.68	-1.03%
WLFC	2026-06-22 13:02:36		205.71	204.75	-0.55%
WLFC	2026-06-22 14:03:38		206.83	206.22	0.20%
WLFC	2026-06-22 15:05:33		207.21	205.90	-0.03%
WLFC	2026-06-22 16:03:37		332.22	185.53	1.92%
WLFC	2026-06-22 17:02:36		332.22	208.56	1.92%
WLFC	2026-06-22 20:03:33		0.00	0.00	1.92%
2026-06-23
WLFC	2026-06-23 04:03:36		208.97	130.00	1.92%
WLFC	2026-06-23 05:02:38		208.97	204.82	1.92%
WLFC	2026-06-23 06:03:40		300.00	130.00	1.92%
WLFC	2026-06-23 07:02:33		209.99	205.65	1.92%
WLFC	2026-06-23 08:03:41		212.00	203.75	1.92%
WLFC	2026-06-23 09:02:39		211.05	202.32	1.92%
WLFC	2026-06-23 10:03:39		208.45	206.57	-0.88%
WLFC	2026-06-23 11:02:38		207.90	206.53	-0.74%
WLFC	2026-06-23 12:03:42		209.46	207.42	-0.36%
WLFC	2026-06-23 13:02:35		209.88	209.15	0.33%
WLFC	2026-06-23 14:03:32		210.00	208.86	0.06%
WLFC	2026-06-23 15:02:39		209.56	208.23	-0.22%
WLFC	2026-06-23 16:03:38		216.07	153.60	0.73%
WLFC	2026-06-23 17:08:17	8-K Sec report https://www.sec.gov/Archives/edgar/data/1018164/000119312526279754/0001193125-26-279754-index.htm 8-K - WILLIS LEASE FINANCE CORP (0001018164) (Filer)
WLFC	2026-06-23 20:03:58		0.00	0.00	0.73%
2026-06-24
WLFC	2026-06-24 04:03:47		300.00	130.00	0.73%
WLFC	2026-06-24 07:02:29		300.00	153.60	0.73%
WLFC	2026-06-24 09:02:29		300.00	211.63	0.73%
WLFC	2026-06-24 10:03:36		217.12	213.73	2.50%
WLFC	2026-06-24 11:02:37		221.00	219.40	4.55%
WLFC	2026-06-24 12:03:43		223.63	222.60	5.90%
WLFC	2026-06-24 13:02:47		222.84	222.36	5.86%
WLFC	2026-06-24 14:03:44		219.43	217.81	3.57%
WLFC	2026-06-24 15:02:39		217.41	216.52	2.92%
WLFC	2026-06-24 16:03:44		225.40	145.96	2.76%
WLFC	2026-06-24 18:03:35		225.40	145.96	2.50%
WLFC	2026-06-24 20:03:39		0.00	0.00	2.50%
2026-06-25
WLFC	2026-06-25 04:03:44		218.43	215.00	2.50%
WLFC	2026-06-25 05:02:36		217.76	215.24	2.50%
WLFC	2026-06-25 06:03:47		300.00	130.00	2.50%
WLFC	2026-06-25 07:02:38		300.00	214.33	0.05%
WLFC	2026-06-25 08:03:41		300.00	200.00	0.05%
WLFC	2026-06-25 10:03:40		221.30	219.13	1.53%
WLFC	2026-06-25 11:02:49		219.87	219.25	1.47%
WLFC	2026-06-25 12:03:38		219.54	218.84	1.49%
WLFC	2026-06-25 13:02:33		218.79	217.93	1.01%
WLFC	2026-06-25 14:03:39		219.48	217.55	0.98%
WLFC	2026-06-25 15:07:00		222.61	222.04	2.88%
WLFC	2026-06-25 16:03:35		300.00	200.00	3.12%
WLFC	2026-06-25 17:02:32		300.00	221.59	3.12%
WLFC	2026-06-25 18:03:35		300.00	221.19	3.12%
WLFC	2026-06-25 19:02:33		300.00	200.00	3.12%
WLFC	2026-06-25 20:03:38		0.00	0.00	3.12%
2026-06-26
WLFC	2026-06-26 04:03:39		224.07	130.00	-0.82%
WLFC	2026-06-26 06:03:37		300.00	218.07	-0.82%
WLFC	2026-06-26 07:02:33		231.20	145.96	-0.82%
WLFC	2026-06-26 08:03:38		231.20	220.13	-0.82%
WLFC	2026-06-26 09:02:33		224.74	218.52	-0.82%
WLFC	2026-06-26 10:03:39		221.09	220.17	-1.14%
WLFC	2026-06-26 11:02:34		223.37	222.69	0.24%
WLFC	2026-06-26 12:03:44		222.97	221.98	-0.01%
WLFC	2026-06-26 13:02:38		222.05	220.56	-0.26%
WLFC	2026-06-26 14:03:43		221.89	220.72	-0.59%
WLFC	2026-06-26 15:02:44		224.47	223.96	0.68%
WLFC	2026-06-26 16:03:38		359.64	159.60	0.61%
WLFC	2026-06-26 20:03:42		0.00	0.00	0.61%
2026-06-29
WLFC	2026-06-29 04:03:36		226.78	222.86	0.61%
WLFC	2026-06-29 05:02:34		226.00	222.86	0.61%
WLFC	2026-06-29 06:03:42		355.96	222.77	0.61%
WLFC	2026-06-29 08:03:43		358.20	222.77	-0.03%
WLFC	2026-06-29 09:02:37		226.56	222.77	-0.03%
WLFC	2026-06-29 10:03:40		222.50	221.61	-0.74%
WLFC	2026-06-29 11:02:36		223.21	221.77	-0.62%
WLFC	2026-06-29 12:03:38		221.90	220.45	-1.16%
WLFC	2026-06-29 13:02:40		222.90	221.74	-0.84%
WLFC	2026-06-29 14:03:58		222.89	221.68	-0.74%
WLFC	2026-06-29 15:02:46		223.93	223.19	-0.30%
WLFC	2026-06-29 16:03:49		357.12	145.96	0.47%
WLFC	2026-06-29 17:02:38		226.04	223.92	0.47%
WLFC	2026-06-29 18:03:38		226.05	223.93	0.47%
WLFC	2026-06-29 19:02:35		226.05	223.94	0.47%
WLFC	2026-06-29 20:03:46		0.00	0.00	0.47%
2026-06-30
WLFC	2026-06-30 04:04:06		227.31	223.38	0.47%
WLFC	2026-06-30 05:02:41		226.74	223.38	0.47%
WLFC	2026-06-30 06:03:44		227.31	223.38	0.42%
WLFC	2026-06-30 07:02:40		227.31	223.94	0.42%
WLFC	2026-06-30 08:03:39		226.74	223.49	0.42%
WLFC	2026-06-30 09:02:40		246.10	219.00	0.42%
WLFC	2026-06-30 10:03:53		224.62	222.15	-0.74%
WLFC	2026-06-30 11:02:37		225.80	224.52	-0.22%
WLFC	2026-06-30 12:03:51		226.38	225.48	0.43%
WLFC	2026-06-30 13:02:39		227.00	226.67	0.88%
WLFC	2026-06-30 14:03:38		224.50	223.76	-0.31%
WLFC	2026-06-30 15:02:38		225.96	225.28	0.17%
WLFC	2026-06-30 16:03:43		300.00	219.00	-0.03%
WLFC	2026-06-30 17:02:44		229.69	227.53	1.28%
WLFC	2026-06-30 18:03:37		300.00	219.00	1.28%
WLFC	2026-06-30 19:02:39		228.79	219.00	1.11%
WLFC	2026-06-30 20:03:42		0.00	0.00	1.11%
2026-07-01
WLFC	2026-07-01 04:03:45		229.87	227.04	1.11%
WLFC	2026-07-01 05:02:37		229.94	229.00	1.11%
WLFC	2026-07-01 06:03:37		229.48	225.36	0.09%
WLFC	2026-07-01 07:02:37		229.89	227.00	0.09%
WLFC	2026-07-01 08:03:39		229.94	225.36	0.09%
WLFC	2026-07-01 09:02:32		391.71	222.00	0.09%
WLFC	2026-07-01 10:03:43		223.04	221.48	-2.68%
WLFC	2026-07-01 11:02:37		225.93	224.71	-1.44%
WLFC	2026-07-01 12:03:40		229.07	227.81	-0.36%
WLFC	2026-07-01 13:02:33		228.57	227.56	-0.18%
WLFC	2026-07-01 14:03:47		229.15	228.53	-0.09%
WLFC	2026-07-01 15:02:32		230.44	229.32	0.33%
WLFC	2026-07-01 16:03:35		366.89	145.96	-0.78%
WLFC	2026-07-01 20:03:41		0.00	0.00	-0.78%
2026-07-02
WLFC	2026-07-02 04:03:45		228.14	225.97	-0.78%
WLFC	2026-07-02 05:02:33		300.00	130.00	-0.78%
WLFC	2026-07-02 07:02:34		300.00	225.88	-0.78%
WLFC	2026-07-02 10:03:44		225.71	223.43	-0.57%
WLFC	2026-07-02 11:02:36		223.70	221.73	-1.87%
WLFC	2026-07-02 12:03:46		224.70	223.44	-1.31%
WLFC	2026-07-02 13:02:42		221.89	221.23	-2.38%
WLFC	2026-07-02 14:03:44		222.06	221.02	-2.62%
WLFC	2026-07-02 15:02:37		221.33	220.72	-2.61%
WLFC	2026-07-02 16:03:32		300.00	205.95	-0.21%
WLFC	2026-07-02 17:02:37		300.00	130.00	-0.21%
WLFC	2026-07-02 18:03:40		300.00	205.95	-0.21%
WLFC	2026-07-02 20:03:44		0.00	0.00	-0.21%
2026-07-06
WLFC	2026-07-06 04:03:29		228.78	225.38	-0.21%
WLFC	2026-07-06 05:02:19		228.05	225.18	-0.21%
WLFC	2026-07-06 06:03:31		229.37	205.95	-0.21%
WLFC	2026-07-06 07:02:25		229.37	224.93	-0.21%
WLFC	2026-07-06 08:03:31		229.37	224.03	-0.21%
WLFC	2026-07-06 09:02:27		229.37	223.12	-0.21%
WLFC	2026-07-06 10:03:32		235.00	233.74	3.46%
WLFC	2026-07-06 11:02:27		237.38	236.62	4.51%
WLFC	2026-07-06 12:03:36		240.01	238.55	5.33%
WLFC	2026-07-06 13:02:23		240.28	239.57	5.94%
WLFC	2026-07-06 14:03:37		239.42	238.08	5.32%
WLFC	2026-07-06 15:02:33		239.55	238.91	5.55%
WLFC	2026-07-06 16:03:29		244.48	236.83	5.92%
WLFC	2026-07-06 17:02:38		244.48	236.83	7.93%
WLFC	2026-07-06 18:03:32		244.48	236.83	5.96%
WLFC	2026-07-06 19:02:29		244.48	236.83	7.50%
WLFC	2026-07-06 20:03:36		0.00	0.00	7.50%
2026-07-07
WLFC	2026-07-07 04:03:34		300.00	205.95	0.50%
WLFC	2026-07-07 07:02:28		300.00	238.96	0.50%
WLFC	2026-07-07 08:04:32		300.00	205.95	0.82%
WLFC	2026-07-07 09:02:23		300.00	239.00	0.82%
WLFC	2026-07-07 10:03:36		225.42	224.01	-6.70%
WLFC	2026-07-07 11:02:24		221.37	220.51	-8.48%
WLFC	2026-07-07 12:03:21		223.01	222.35	-7.58%
WLFC	2026-07-07 13:02:26		224.47	223.38	-6.97%
WLFC	2026-07-07 14:03:34		223.80	222.56	-7.28%
WLFC	2026-07-07 15:02:25		221.84	221.01	-8.21%
WLFC	2026-07-07 16:03:24		356.09	205.95	-7.52%
WLFC	2026-07-07 19:02:41		221.88	205.95	-7.52%
WLFC	2026-07-07 20:03:35		0.00	0.00	-7.52%
2026-07-08
WLFC	2026-07-08 04:03:43		221.75	205.95	-0.78%
WLFC	2026-07-08 05:02:36		352.78	205.95	-0.78%
WLFC	2026-07-08 08:03:33		355.00	205.95	-0.78%
WLFC	2026-07-08 09:02:33		230.55	205.95	-0.78%
WLFC	2026-07-08 10:03:30		216.54	215.51	-2.51%
WLFC	2026-07-08 11:02:24		215.94	214.41	-2.86%
WLFC	2026-07-08 12:03:24		217.01	215.83	-2.20%
WLFC	2026-07-08 13:02:23		219.24	218.06	-1.20%
WLFC	2026-07-08 14:03:36		218.26	217.19	-1.60%
WLFC	2026-07-08 15:02:27		219.27	218.83	-1.24%
WLFC	2026-07-08 16:03:29		230.55	205.95	-0.51%
WLFC	2026-07-08 20:03:22		0.00	0.00	-0.51%
2026-07-09
WLFC	2026-07-09 04:03:35		222.47	219.87	-0.51%
WLFC	2026-07-09 05:02:27		350.96	205.95	-0.51%
WLFC	2026-07-09 07:02:25		253.03	205.95	-0.51%
WLFC	2026-07-09 10:03:26		223.81	222.07	0.64%
WLFC	2026-07-09 11:02:22		222.55	222.06	0.87%
WLFC	2026-07-09 12:03:28		224.68	224.05	1.65%
WLFC	2026-07-09 13:02:29		223.34	222.66	1.10%
WLFC	2026-07-09 14:03:32		223.88	223.03	1.18%
WLFC	2026-07-09 15:02:19		226.22	224.87	2.09%
WLFC	2026-07-09 16:03:26		287.65	205.95	2.08%
WLFC	2026-07-09 20:03:32		0.00	0.00	2.08%
2026-07-10
WLFC	2026-07-10 04:03:40		227.57	223.07	2.08%
WLFC	2026-07-10 08:03:26		227.57	223.07	0.31%
WLFC	2026-07-10 09:02:21		283.55	205.95	0.31%
WLFC	2026-07-10 10:03:23		223.75	221.15	-1.60%
WLFC	2026-07-10 11:02:24		224.48	222.62	-1.10%
WLFC	2026-07-10 12:03:25		222.68	221.72	-1.41%
WLFC	2026-07-10 13:02:28		223.03	221.73	-1.41%
WLFC	2026-07-10 14:03:32		224.00	223.33	-0.85%
WLFC	2026-07-10 15:03:26		223.89	222.84	-1.00%
WLFC	2026-07-10 16:03:25		237.59	205.95	-1.91%
WLFC	2026-07-10 16:14:55	8-K Sec report https://www.sec.gov/Archives/edgar/data/1018164/000119312526300912/0001193125-26-300912-index.htm 8-K - WILLIS LEASE FINANCE CORP (0001018164) (Filer)
WLFC	2026-07-10 18:03:29		287.65	205.95	-1.91%
WLFC	2026-07-10 20:03:29		0.00	0.00	-1.91%
2026-07-13
WLFC	2026-07-13 04:03:28		222.66	205.95	-1.91%
WLFC	2026-07-13 05:02:23		222.33	205.95	-1.91%
WLFC	2026-07-13 06:03:25		222.11	205.95	-1.91%
WLFC	2026-07-13 07:02:21		222.55	205.95	-1.91%
WLFC	2026-07-13 08:03:33		287.65	205.95	-1.91%
WLFC	2026-07-13 09:03:58		283.55	205.95	-1.91%
WLFC	2026-07-13 10:03:27		221.68	217.40	-0.93%
WLFC	2026-07-13 11:02:28		219.84	218.30	-1.19%
WLFC	2026-07-13 12:03:26		218.42	217.63	-1.23%
WLFC	2026-07-13 13:02:29		220.34	219.37	-0.52%
WLFC	2026-07-13 14:03:28		217.90	216.45	-1.77%
WLFC	2026-07-13 15:02:27		217.37	216.67	-1.72%
WLFC	2026-07-13 16:03:34		232.33	205.95	-2.21%
WLFC	2026-07-13 20:03:34		0.00	0.00	-2.21%
2026-07-14
WLFC	2026-07-14 04:03:34		217.40	214.81	-2.21%
WLFC	2026-07-14 06:03:34		217.40	205.95	-2.21%
WLFC	2026-07-14 07:02:27		287.65	205.95	-2.21%
WLFC	2026-07-14 09:02:48		283.55	205.95	-2.21%
WLFC	2026-07-14 10:03:35		218.61	217.06	0.72%
WLFC	2026-07-14 11:02:21		220.02	218.79	1.22%
WLFC	2026-07-14 12:03:37		217.55	216.25	0.09%
WLFC	2026-07-14 13:02:28		218.02	216.25	0.49%
WLFC	2026-07-14 14:03:37		217.73	217.15	0.63%
WLFC	2026-07-14 15:02:28		217.18	216.56	0.44%
WLFC	2026-07-14 16:03:23		233.25	205.95	0.40%
WLFC	2026-07-14 17:19:23	8-K Sec report https://www.sec.gov/Archives/edgar/data/1018164/000101816426000058/0001018164-26-000058-index.htm 8-K - WILLIS LEASE FINANCE CORP (0001018164) (Filer)
WLFC	2026-07-14 19:02:23		287.65	205.95	0.40%
WLFC	2026-07-14 20:03:31		0.00	0.00	0.40%
2026-07-15
WLFC	2026-07-15 04:03:32		345.43	205.95	0.40%
WLFC	2026-07-15 05:02:29		345.43	205.95	0.01%
WLFC	2026-07-15 07:02:30		287.65	205.95	0.01%
WLFC	2026-07-15 09:02:32		216.98	205.95	0.01%
WLFC	2026-07-15 10:03:30		217.05	214.24	-1.19%
WLFC	2026-07-15 11:02:34		211.94	211.50	-2.53%
WLFC	2026-07-15 12:03:38		210.34	208.52	-3.79%
WLFC	2026-07-15 13:02:27		210.26	208.16	-3.68%
WLFC	2026-07-15 14:03:31		209.88	208.36	-3.68%
WLFC	2026-07-15 15:02:25		209.84	209.13	-3.50%
WLFC	2026-07-15 16:03:34		219.92	185.00	-4.61%
WLFC	2026-07-15 20:03:23		0.00	0.00	-4.61%
2026-07-16
WLFC	2026-07-16 04:03:29		207.99	205.95	-4.61%
WLFC	2026-07-16 06:03:31		207.57	205.95	-4.61%
WLFC	2026-07-16 08:03:27		207.36	145.96	-0.46%
WLFC	2026-07-16 09:02:23		219.92	186.00	-0.46%
WLFC	2026-07-16 10:03:31		208.79	204.97	-0.21%
WLFC	2026-07-16 11:02:28		202.70	200.99	-2.75%
WLFC	2026-07-16 12:03:30		197.82	196.72	-4.72%
WLFC	2026-07-16 13:02:26		200.89	199.01	-3.41%
WLFC	2026-07-16 14:03:26		201.45	200.01	-3.00%
WLFC	2026-07-16 15:02:31		198.22	197.89	-4.18%
WLFC	2026-07-16 16:03:25		287.65	145.96	-5.30%
WLFC	2026-07-16 17:02:27		287.65	146.46	-5.30%
WLFC	2026-07-16 20:03:37		0.00	0.00	-5.30%
2026-07-17
WLFC	2026-07-17 04:03:39		197.96	193.06	-5.30%
WLFC	2026-07-17 06:03:27		313.60	130.00	-5.30%
WLFC	2026-07-17 07:02:26		212.75	145.96	-5.30%
WLFC	2026-07-17 09:02:26		209.72	148.41	-5.30%
WLFC	2026-07-17 10:03:30		192.87	190.11	-2.69%
WLFC	2026-07-17 11:02:25		193.82	193.41	-1.21%
WLFC	2026-07-17 12:03:27		195.00	193.50	-0.90%
WLFC	2026-07-17 13:02:19		194.99	194.01	-0.75%
WLFC	2026-07-17 14:03:27		192.88	192.02	-1.91%
WLFC	2026-07-17 15:02:23		189.98	189.56	-3.00%
WLFC	2026-07-17 16:03:24		287.65	145.96	-2.21%
WLFC	2026-07-17 16:22:48	8-K Sec report https://www.sec.gov/Archives/edgar/data/1018164/000119312526307870/0001193125-26-307870-index.htm 8-K - WILLIS LEASE FINANCE CORP (0001018164) (Filer)
WLFC	2026-07-17 20:03:34		0.00	0.00	-2.21%
2026-07-20
WLFC	2026-07-20 04:03:26		306.64	130.00	-2.21%
WLFC	2026-07-20 05:02:33		302.84	130.00	-2.21%
WLFC	2026-07-20 07:02:26		211.56	145.96	-2.21%
WLFC	2026-07-20 08:03:35		208.95	145.96	0.18%
WLFC	2026-07-20 09:02:31		208.55	178.00	0.18%
WLFC	2026-07-20 10:03:33		193.63	191.66	0.62%
WLFC	2026-07-20 11:02:24		192.03	191.09	0.00%
WLFC	2026-07-20 12:03:30		191.53	190.22	-0.57%
WLFC	2026-07-20 13:02:24		190.74	189.70	-0.73%
WLFC	2026-07-20 14:03:59		191.42	189.94	-0.36%
WLFC	2026-07-20 15:02:27		190.81	189.10	-1.05%
WLFC	2026-07-20 16:03:36		288.85	145.24	-1.19%
WLFC	2026-07-20 17:02:22		287.65	189.37	-1.19%
WLFC	2026-07-20 20:03:31		0.00	0.00	-1.19%

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.