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



2025-11-28
WLFC 2025-11-28 13:03:00122.33 121.49 1.52%
WLFC 2025-11-28 14:03:57175.36 118.00 1.83%
WLFC 2025-11-28 15:02:570.00 118.00 1.83%
WLFC 2025-11-28 17:02:54123.24 122.27 0.45%
WLFC 2025-11-28 18:03:440.00 0.00 0.45%
2025-12-01
WLFC 2025-12-01 05:02:560.00 121.49 0.45%
WLFC 2025-12-01 06:03:56196.33 121.49 0.45%
WLFC 2025-12-01 08:03:54182.36 121.12 0.45%
WLFC 2025-12-01 09:02:57182.36 121.12 -1.31%
WLFC 2025-12-01 10:03:56182.36 120.95 -1.31%
WLFC 2025-12-01 11:02:57121.99 121.10 -1.20%
WLFC 2025-12-01 12:03:55119.92 118.80 -2.97%
WLFC 2025-12-01 13:03:00119.81 118.63 -3.03%
WLFC 2025-12-01 14:04:07119.58 118.45 -3.14%
WLFC 2025-12-01 15:02:59119.78 119.06 -2.42%
WLFC 2025-12-01 16:04:05118.19 117.75 -4.04%
WLFC 2025-12-01 17:03:00125.26 115.04 -2.91%
WLFC 2025-12-01 18:03:57125.26 115.04 -2.86%
WLFC 2025-12-01 21:08:510.00 0.00 -2.86%
2025-12-02
WLFC 2025-12-02 05:02:520.00 118.36 -2.86%
WLFC 2025-12-02 06:04:07189.51 118.36 -2.86%
WLFC 2025-12-02 07:03:20189.51 47.68 -2.86%
WLFC 2025-12-02 08:04:04182.36 90.86 -2.86%
WLFC 2025-12-02 11:02:59120.02 118.61 0.14%
WLFC 2025-12-02 12:05:29120.00 118.50 -0.37%
WLFC 2025-12-02 13:03:45119.90 119.00 0.50%
WLFC 2025-12-02 14:03:03120.00 119.50 0.27%
WLFC 2025-12-02 15:03:46120.89 120.10 1.38%
WLFC 2025-12-02 16:03:09122.85 120.63 1.90%
WLFC 2025-12-02 17:03:420.00 115.04 0.99%
WLFC 2025-12-02 18:02:59182.36 115.04 1.02%
WLFC 2025-12-02 21:14:290.00 0.00 1.02%
2025-12-03
WLFC 2025-12-03 05:03:51185.00 119.79 1.02%
WLFC 2025-12-03 06:03:08185.00 48.16 1.02%
WLFC 2025-12-03 08:03:13182.36 119.79 0.88%
WLFC 2025-12-03 10:03:02182.36 119.79 0.87%
WLFC 2025-12-03 11:03:47123.00 120.65 0.46%
WLFC 2025-12-03 12:03:01123.94 122.99 2.47%
WLFC 2025-12-03 13:03:40124.31 123.63 3.07%
WLFC 2025-12-03 14:03:07124.24 122.77 2.44%
WLFC 2025-12-03 15:03:55123.74 122.56 2.53%
WLFC 2025-12-03 16:03:10124.43 123.78 3.31%
WLFC 2025-12-03 17:03:59128.91 124.00 5.10%
WLFC 2025-12-03 18:03:19126.97 125.97 5.05%
WLFC 2025-12-03 19:03:54128.91 124.00 5.05%
WLFC 2025-12-03 21:14:490.00 0.00 5.05%
2025-12-04
WLFC 2025-12-04 06:03:18185.00 125.56 5.05%
WLFC 2025-12-04 07:03:55185.00 125.18 5.05%
WLFC 2025-12-04 08:03:23166.08 125.43 5.05%
WLFC 2025-12-04 09:04:08166.08 90.86 5.05%
WLFC 2025-12-04 11:08:37130.00 128.47 2.28%
WLFC 2025-12-04 12:03:03131.56 129.65 3.52%
WLFC 2025-12-04 13:07:09130.31 129.00 2.69%
WLFC 2025-12-04 14:03:12129.93 129.12 2.83%
WLFC 2025-12-04 15:03:53130.31 128.91 2.92%
WLFC 2025-12-04 16:03:47129.23 128.68 2.05%
WLFC 2025-12-04 17:03:37130.60 0.00 1.38%
WLFC 2025-12-04 18:03:02130.60 116.83 2.86%
WLFC 2025-12-04 19:03:53128.62 127.78 2.86%
WLFC 2025-12-04 20:03:06128.54 127.78 2.86%
WLFC 2025-12-04 21:15:280.00 0.00 2.86%
2025-12-05
WLFC 2025-12-05 05:04:07185.00 127.46 2.86%
WLFC 2025-12-05 06:03:11185.00 127.21 2.86%
WLFC 2025-12-05 07:04:00185.00 126.81 2.86%
WLFC 2025-12-05 08:03:08182.36 127.21 2.86%
WLFC 2025-12-05 11:03:57129.30 126.33 0.56%
WLFC 2025-12-05 12:03:04132.00 129.81 1.98%
WLFC 2025-12-05 13:03:45129.24 127.33 0.45%
WLFC 2025-12-05 14:03:04129.98 128.66 0.00%
WLFC 2025-12-05 15:03:44132.00 130.40 1.92%
WLFC 2025-12-05 16:03:25131.04 129.50 1.51%
WLFC 2025-12-05 17:03:45133.62 128.49 2.33%
WLFC 2025-12-05 18:02:55133.62 128.49 2.30%
WLFC 2025-12-05 19:04:04131.56 130.55 2.30%
WLFC 2025-12-05 20:03:07133.62 128.49 2.30%
WLFC 2025-12-05 21:09:540.00 0.00 2.30%
2025-12-08
WLFC 2025-12-08 06:03:51185.00 130.38 2.30%
WLFC 2025-12-08 07:02:49185.00 52.42 2.30%
WLFC 2025-12-08 08:04:09173.68 130.12 2.30%
WLFC 2025-12-08 11:02:50131.49 130.80 0.13%
WLFC 2025-12-08 12:03:58128.82 128.11 -2.24%
WLFC 2025-12-08 13:03:18129.60 128.55 -1.93%
WLFC 2025-12-08 14:04:15129.00 128.55 -1.82%
WLFC 2025-12-08 15:03:25128.75 128.00 -1.87%
WLFC 2025-12-08 16:04:04128.25 127.84 -2.26%
WLFC 2025-12-08 17:03:10129.43 124.46 -3.20%
WLFC 2025-12-08 18:04:16129.43 124.46 -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%


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.