$WLFC: Willis Lease Finance Corporation - Common Stock
2025-01-13 WLFC 2025-01-13 00:07:00 0.00 0.00 -1.96% WLFC 2025-01-13 06:01:12 227.10 196.21 -0.98% WLFC 2025-01-13 08:01:14 227.10 204.46 0.29% WLFC 2025-01-13 09:01:01 227.10 204.48 1.95% WLFC 2025-01-13 10:01:19 227.10 204.33 -0.09% WLFC 2025-01-13 11:01:01 207.67 202.01 -2.26% WLFC 2025-01-13 13:00:59 205.43 202.83 -1.66% WLFC 2025-01-13 14:01:09 205.57 204.17 -0.97% WLFC 2025-01-13 15:00:56 205.36 203.26 -1.35% WLFC 2025-01-13 16:01:09 205.68 204.11 -0.94% WLFC 2025-01-13 17:00:52 205.40 204.10 -1.15% WLFC 2025-01-13 18:01:08 209.36 204.86 -0.70% WLFC 2025-01-13 19:00:48 227.10 204.88 -0.70% WLFC 2025-01-13 20:01:11 227.10 205.32 -0.70% WLFC 2025-01-13 21:00:54 227.10 205.21 -0.70% WLFC 2025-01-13 22:06:55 227.10 205.15 -0.70% 2025-01-14 WLFC 2025-01-14 06:01:05 227.10 202.15 -1.64% WLFC 2025-01-14 07:00:52 227.10 203.00 0.00% WLFC 2025-01-14 08:01:10 227.10 204.00 0.48% WLFC 2025-01-14 09:00:53 227.10 203.00 -1.16% WLFC 2025-01-14 10:01:12 227.10 203.00 -1.01% WLFC 2025-01-14 12:01:07 209.94 208.11 1.41% WLFC 2025-01-14 13:00:53 209.91 208.31 2.12% WLFC 2025-01-14 14:01:08 209.93 206.59 1.50% WLFC 2025-01-14 15:00:52 214.93 213.61 4.01% WLFC 2025-01-14 16:01:10 217.30 216.01 5.46% WLFC 2025-01-14 17:00:56 217.96 216.00 5.61% WLFC 2025-01-14 18:01:10 219.00 216.67 5.71% WLFC 2025-01-14 19:00:50 219.00 217.25 5.71% WLFC 2025-01-14 20:00:59 219.00 216.48 5.71% 2025-01-15 WLFC 2025-01-15 06:01:08 227.10 211.20 -1.18% WLFC 2025-01-15 07:00:52 227.10 211.20 1.20% WLFC 2025-01-15 08:01:07 227.10 217.13 1.20% WLFC 2025-01-15 09:00:52 227.10 217.10 1.21% WLFC 2025-01-15 10:01:13 227.10 221.00 1.89% WLFC 2025-01-15 11:00:52 229.00 225.00 5.80% WLFC 2025-01-15 12:01:10 222.99 221.02 2.38% WLFC 2025-01-15 13:00:56 217.50 216.04 -0.17% WLFC 2025-01-15 14:01:12 220.05 218.50 1.03% WLFC 2025-01-15 15:00:52 213.28 210.56 -2.70% WLFC 2025-01-15 16:01:13 202.58 198.38 -8.99% WLFC 2025-01-15 17:00:52 202.37 201.25 -8.22% WLFC 2025-01-15 18:01:06 206.93 199.05 -6.51% WLFC 2025-01-15 19:00:49 230.00 204.90 -6.27% WLFC 2025-01-15 20:01:14 230.00 203.50 -6.27% WLFC 2025-01-15 21:00:46 230.00 203.55 -6.27% WLFC 2025-01-15 22:07:59 230.00 203.50 -6.27% 2025-01-16 WLFC 2025-01-16 06:01:08 230.00 203.50 1.61% WLFC 2025-01-16 08:01:07 208.99 203.50 1.61% WLFC 2025-01-16 09:00:52 207.96 203.50 2.28% WLFC 2025-01-16 10:01:04 230.00 203.50 2.76% WLFC 2025-01-16 11:00:48 208.00 206.00 1.39% WLFC 2025-01-16 12:01:05 203.65 202.00 0.30% WLFC 2025-01-16 13:00:52 202.07 199.76 -1.17% WLFC 2025-01-16 14:01:07 200.35 199.10 -1.36% WLFC 2025-01-16 15:00:53 204.08 200.57 -0.54% WLFC 2025-01-16 16:01:09 203.34 200.28 0.00% WLFC 2025-01-16 17:00:52 199.47 199.43 -1.64% WLFC 2025-01-16 18:01:02 204.75 198.10 -1.05% WLFC 2025-01-16 19:00:50 219.99 198.10 -1.05% 2025-01-17 WLFC 2025-01-17 06:01:08 230.00 196.00 -1.40% WLFC 2025-01-17 07:00:54 230.00 196.00 0.00% WLFC 2025-01-17 09:00:52 230.00 196.00 1.89% WLFC 2025-01-17 10:01:09 230.00 196.00 0.32% WLFC 2025-01-17 11:00:51 204.77 200.00 0.07% WLFC 2025-01-17 12:01:04 201.88 199.00 -0.20% WLFC 2025-01-17 13:00:56 203.86 199.90 0.33% WLFC 2025-01-17 14:01:09 201.25 199.97 -0.33% WLFC 2025-01-17 15:00:49 201.69 200.05 0.33% WLFC 2025-01-17 16:01:05 201.71 200.47 0.21% WLFC 2025-01-17 17:00:48 200.07 199.00 -0.89% WLFC 2025-01-17 18:01:03 213.00 195.00 -1.41% WLFC 2025-01-17 19:00:47 213.00 197.14 -1.41% WLFC 2025-01-17 20:01:01 213.00 197.24 -1.41% WLFC 2025-01-17 22:07:29 0.00 0.00 -1.41% WLFC 2025-01-17 23:00:53 213.00 197.24 -1.41% 2025-01-20 WLFC 2025-01-20 00:06:53 0.00 0.00 -1.41% 2025-01-21 WLFC 2025-01-21 06:01:07 198.02 195.00 -1.41% WLFC 2025-01-21 07:00:52 230.00 196.05 -1.41% WLFC 2025-01-21 08:01:02 230.00 199.00 1.92% WLFC 2025-01-21 09:00:49 230.00 199.00 0.00% WLFC 2025-01-21 10:01:11 213.83 196.05 -0.40% WLFC 2025-01-21 11:00:54 198.01 196.00 -1.00% WLFC 2025-01-21 12:01:10 197.95 194.82 -0.75% WLFC 2025-01-21 14:01:05 197.97 196.17 -0.91% WLFC 2025-01-21 15:00:52 196.37 195.00 -0.90% WLFC 2025-01-21 16:01:07 195.75 194.08 -1.25% WLFC 2025-01-21 17:00:51 194.39 193.00 -2.10% WLFC 2025-01-21 18:01:06 198.03 190.49 -1.89% WLFC 2025-01-21 19:00:45 214.99 193.55 -1.89% WLFC 2025-01-21 20:01:07 214.99 193.34 -1.89% WLFC 2025-01-21 22:07:33 0.00 0.00 -1.89% 2025-01-22 WLFC 2025-01-22 06:01:11 230.00 184.94 0.36% WLFC 2025-01-22 07:00:53 230.00 184.94 0.07% WLFC 2025-01-22 08:01:06 218.00 184.94 0.36% WLFC 2025-01-22 09:00:53 218.00 184.94 -0.48% WLFC 2025-01-22 10:01:12 218.00 184.94 -0.39% WLFC 2025-01-22 11:00:51 195.48 192.51 -0.48% WLFC 2025-01-22 12:01:14 196.03 194.22 0.47% WLFC 2025-01-22 13:00:51 195.46 194.33 0.55% WLFC 2025-01-22 14:01:10 196.88 194.26 0.64% WLFC 2025-01-22 15:00:51 194.68 192.55 -0.33% WLFC 2025-01-22 16:01:04 197.28 196.41 1.43% WLFC 2025-01-22 17:00:52 196.89 195.35 1.06% WLFC 2025-01-22 18:01:06 215.93 191.59 0.57% WLFC 2025-01-22 19:00:46 215.93 180.02 0.57% WLFC 2025-01-22 22:06:43 0.00 0.00 0.57% 2025-01-23 WLFC 2025-01-23 06:01:09 230.00 180.00 1.05% WLFC 2025-01-23 07:00:51 230.00 180.00 -0.20% WLFC 2025-01-23 08:01:01 215.93 180.00 -0.75% WLFC 2025-01-23 09:00:54 215.93 180.00 -0.08% WLFC 2025-01-23 10:01:05 194.70 180.00 -0.08% WLFC 2025-01-23 11:00:53 196.00 192.76 0.32% WLFC 2025-01-23 12:01:07 198.87 197.30 1.07% WLFC 2025-01-23 13:00:52 198.97 197.58 1.85% WLFC 2025-01-23 14:01:05 199.79 198.92 2.13% WLFC 2025-01-23 15:00:53 198.46 197.06 1.24% WLFC 2025-01-23 16:01:03 197.07 196.24 0.83% WLFC 2025-01-23 17:00:52 195.17 194.36 -0.25% WLFC 2025-01-23 18:01:06 200.29 180.00 0.58% WLFC 2025-01-23 19:00:57 202.00 195.61 0.58% WLFC 2025-01-23 20:01:09 202.00 195.52 0.58% WLFC 2025-01-23 21:00:55 0.00 0.00 0.58% 2025-01-24 WLFC 2025-01-24 06:01:05 230.00 180.00 0.98% WLFC 2025-01-24 07:00:53 230.00 180.00 -1.02% WLFC 2025-01-24 08:01:07 202.00 195.32 -1.02% WLFC 2025-01-24 09:00:50 202.00 195.53 -0.50% WLFC 2025-01-24 10:01:07 202.00 193.00 0.72% WLFC 2025-01-24 11:00:53 196.91 193.55 -0.41% WLFC 2025-01-24 12:04:17 196.23 194.12 -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 13:00:55 198.89 197.77 1.09% WLFC 2025-01-24 14:01:09 195.71 194.21 -1.15% WLFC 2025-01-24 15:00:53 195.99 193.36 -1.20% WLFC 2025-01-24 16:01:10 195.23 193.65 -0.90% WLFC 2025-01-24 17:00:55 202.00 191.00 -1.27% WLFC 2025-01-24 18:01:05 196.21 191.62 -1.27% WLFC 2025-01-24 19:00:52 198.65 191.66 -1.27% WLFC 2025-01-24 22:07:10 0.00 0.00 -1.27% 2025-01-27 WLFC 2025-01-27 06:01:05 198.65 180.00 -1.01% WLFC 2025-01-27 07:00:58 198.65 180.00 -0.75% WLFC 2025-01-27 08:01:15 198.65 190.75 -0.76% WLFC 2025-01-27 09:01:01 198.65 190.00 -0.75% WLFC 2025-01-27 10:01:10 198.65 189.00 -0.51% WLFC 2025-01-27 11:00:58 192.97 188.05 -0.75% WLFC 2025-01-27 12:01:10 192.00 190.12 -0.99% WLFC 2025-01-27 13:00:51 192.00 190.52 -1.01% WLFC 2025-01-27 14:01:07 192.40 190.94 -0.37% WLFC 2025-01-27 15:00:49 189.39 187.01 -2.78% WLFC 2025-01-27 16:01:04 187.89 187.02 -2.68% WLFC 2025-01-27 17:00:47 198.65 180.00 -3.84% WLFC 2025-01-27 18:01:00 188.50 184.12 -3.92% WLFC 2025-01-27 19:00:48 198.65 184.46 -3.92% WLFC 2025-01-27 20:01:00 198.65 184.38 -3.92% WLFC 2025-01-27 21:04:26 0.00 0.00 -3.92% 2025-01-28 WLFC 2025-01-28 05:00:47 0.00 0.00 -1.68% WLFC 2025-01-28 06:01:06 184.81 180.00 -0.23% WLFC 2025-01-28 07:00:48 184.80 180.00 -0.12% WLFC 2025-01-28 08:01:05 198.65 180.00 -0.15% WLFC 2025-01-28 09:00:48 198.65 180.00 -0.59% WLFC 2025-01-28 10:01:03 198.65 180.00 0.81% WLFC 2025-01-28 11:00:47 189.77 186.22 1.28% WLFC 2025-01-28 12:01:09 189.75 187.00 2.13% WLFC 2025-01-28 13:04:26 187.57 185.98 0.60% WLFC 2025-01-28 14:01:06 190.39 189.23 2.57% WLFC 2025-01-28 15:00:51 188.47 187.00 1.34% WLFC 2025-01-28 16:01:07 189.65 188.32 2.08% WLFC 2025-01-28 17:00:54 198.65 123.45 2.81% WLFC 2025-01-28 18:01:04 194.03 189.41 2.93% WLFC 2025-01-28 19:00:50 198.65 76.02 2.93% WLFC 2025-01-28 21:03:49 0.00 0.00 2.93% 2025-01-29 WLFC 2025-01-29 06:01:09 198.65 76.51 0.47% WLFC 2025-01-29 07:00:54 198.65 76.51 0.90% WLFC 2025-01-29 08:01:09 198.65 76.51 1.28% WLFC 2025-01-29 09:00:51 198.65 189.60 1.17% WLFC 2025-01-29 10:01:04 198.65 123.45 0.78% WLFC 2025-01-29 11:00:51 197.01 190.92 1.98% WLFC 2025-01-29 12:01:07 190.00 187.22 -1.22% WLFC 2025-01-29 13:00:50 190.95 188.79 -0.63% WLFC 2025-01-29 14:01:08 191.44 190.15 0.46% WLFC 2025-01-29 15:00:46 191.00 187.55 -0.43% WLFC 2025-01-29 16:01:02 192.50 189.39 0.65% WLFC 2025-01-29 17:00:48 198.65 184.33 0.46% WLFC 2025-01-29 18:00:59 194.88 187.50 0.45% WLFC 2025-01-29 19:00:44 198.65 184.33 0.45% WLFC 2025-01-29 21:03:22 0.00 0.00 0.45% 2025-01-30 WLFC 2025-01-30 06:01:04 198.65 76.48 -0.15% WLFC 2025-01-30 10:01:02 198.65 76.48 0.00% WLFC 2025-01-30 11:01:26 198.65 195.06 2.97% WLFC 2025-01-30 12:01:01 195.40 192.32 1.26% WLFC 2025-01-30 13:00:47 193.65 192.14 1.26% WLFC 2025-01-30 14:01:04 192.40 192.00 0.60% WLFC 2025-01-30 15:00:52 193.00 191.69 0.62% WLFC 2025-01-30 16:01:04 193.33 192.06 0.87% WLFC 2025-01-30 17:01:06 196.33 188.85 0.74% WLFC 2025-01-30 18:00:59 196.33 188.85 0.73% WLFC 2025-01-30 19:00:43 198.65 185.00 0.73% WLFC 2025-01-30 21:05:45 0.00 0.00 0.73% 2025-01-31 WLFC 2025-01-31 06:01:01 198.65 77.04 0.99% WLFC 2025-01-31 07:00:47 198.65 77.04 0.58% WLFC 2025-01-31 11:00:49 192.52 190.15 -0.14% WLFC 2025-01-31 12:01:06 193.68 192.01 0.21% WLFC 2025-01-31 13:00:51 195.31 194.24 1.06% WLFC 2025-01-31 14:01:10 196.80 195.68 1.92% WLFC 2025-01-31 15:00:49 195.40 194.53 1.29% WLFC 2025-01-31 16:01:05 195.42 194.12 0.80% WLFC 2025-01-31 17:01:00 197.00 188.08 0.70% WLFC 2025-01-31 18:01:03 197.00 193.14 0.69% WLFC 2025-01-31 19:00:48 197.00 193.09 0.69% WLFC 2025-01-31 20:01:12 197.00 77.93 0.69% WLFC 2025-01-31 21:07:27 0.00 0.00 0.69% 2025-02-03 WLFC 2025-02-03 06:01:06 230.00 77.57 -0.12% WLFC 2025-02-03 08:01:04 197.71 77.57 -3.01% WLFC 2025-02-03 09:00:54 197.71 75.60 -4.03% WLFC 2025-02-03 10:01:07 197.71 84.14 -1.09% WLFC 2025-02-03 11:01:01 193.71 192.16 -1.00% WLFC 2025-02-03 12:01:06 197.31 195.02 1.16% WLFC 2025-02-03 13:00:50 196.68 195.09 0.84% WLFC 2025-02-03 14:01:07 192.75 190.20 -1.54% WLFC 2025-02-03 15:00:51 191.39 190.06 -1.65% WLFC 2025-02-03 16:01:03 193.15 191.99 -0.45% WLFC 2025-02-03 17:00:49 192.70 189.00 -2.54% WLFC 2025-02-03 18:01:00 192.70 189.00 -2.52% WLFC 2025-02-03 19:00:44 197.71 189.00 -2.52% WLFC 2025-02-03 21:07:43 0.00 0.00 -2.52% 2025-02-04 WLFC 2025-02-04 06:01:07 230.00 75.62 -0.43% WLFC 2025-02-04 07:00:50 230.00 75.62 -0.17% WLFC 2025-02-04 08:01:05 197.71 75.62 1.03% WLFC 2025-02-04 09:00:50 197.71 187.50 -0.89% WLFC 2025-02-04 10:01:05 197.71 75.62 -0.63% WLFC 2025-02-04 11:00:54 192.99 187.91 0.52% WLFC 2025-02-04 12:01:08 189.69 187.65 -0.18% WLFC 2025-02-04 13:00:48 190.00 188.51 -0.04% WLFC 2025-02-04 14:01:03 190.55 189.43 0.42% WLFC 2025-02-04 15:00:44 189.73 187.86 -0.54% WLFC 2025-02-04 16:01:06 190.16 189.49 0.35% WLFC 2025-02-04 17:00:49 197.71 187.05 2.49% WLFC 2025-02-04 18:01:02 197.61 190.09 2.55% WLFC 2025-02-04 19:00:45 197.71 187.05 2.55% WLFC 2025-02-04 20:01:01 197.71 192.32 2.55% WLFC 2025-02-04 21:07:18 0.00 0.00 2.55% 2025-02-05 WLFC 2025-02-05 05:00:48 0.00 0.00 -6.15% WLFC 2025-02-05 06:01:09 230.00 77.54 0.79% WLFC 2025-02-05 08:01:15 197.71 177.42 0.79% WLFC 2025-02-05 11:00:50 196.99 194.00 0.17% WLFC 2025-02-05 12:01:06 196.99 193.66 0.71% WLFC 2025-02-05 13:00:49 196.35 195.08 0.77% WLFC 2025-02-05 14:01:07 196.01 195.08 0.90% WLFC 2025-02-05 15:00:49 196.38 195.22 1.17% WLFC 2025-02-05 16:01:06 198.17 196.79 1.56% WLFC 2025-02-05 17:00:56 200.00 196.50 2.58% WLFC 2025-02-05 18:01:04 200.00 196.50 2.51% WLFC 2025-02-05 21:07:44 0.00 0.00 2.51% 2025-02-06 WLFC 2025-02-06 05:00:51 0.00 0.00 -0.22% WLFC 2025-02-06 06:01:20 198.00 79.49 -0.41% WLFC 2025-02-06 07:00:56 230.00 79.49 0.30% WLFC 2025-02-06 08:01:14 200.00 79.49 -0.01% WLFC 2025-02-06 09:00:52 209.99 79.49 0.40% WLFC 2025-02-06 10:01:09 209.99 79.49 -0.01% WLFC 2025-02-06 11:00:51 205.00 202.03 3.24% WLFC 2025-02-06 12:01:05 203.97 202.44 2.22% WLFC 2025-02-06 13:00:47 206.33 204.03 3.77% WLFC 2025-02-06 14:01:12 205.30 204.02 2.90% WLFC 2025-02-06 15:00:53 204.42 202.67 2.06% WLFC 2025-02-06 16:01:06 203.70 201.54 2.56% WLFC 2025-02-06 17:00:51 230.00 200.80 1.52% WLFC 2025-02-06 18:01:06 205.55 197.77 1.48% WLFC 2025-02-06 19:00:55 230.00 175.34 1.48% WLFC 2025-02-06 21:07:27 0.00 0.00 1.48% 2025-02-07 WLFC 2025-02-07 05:00:54 0.00 0.00 -0.99% WLFC 2025-02-07 06:01:09 230.00 80.67 -0.32% WLFC 2025-02-07 07:00:56 230.00 80.67 -0.09% WLFC 2025-02-07 08:01:11 230.00 80.67 -0.18% WLFC 2025-02-07 10:01:08 218.00 200.66 -0.58% WLFC 2025-02-07 11:00:52 203.98 199.97 -0.42% WLFC 2025-02-07 12:01:07 200.37 197.15 -1.75% WLFC 2025-02-07 13:01:00 198.94 196.00 -1.90% WLFC 2025-02-07 14:01:15 201.07 198.25 -0.79% WLFC 2025-02-07 15:00:54 200.48 198.27 -1.58% WLFC 2025-02-07 16:01:05 200.94 198.31 -1.09% WLFC 2025-02-07 17:00:57 203.67 195.91 -0.94% WLFC 2025-02-07 18:01:03 203.67 199.04 -0.93% WLFC 2025-02-07 19:00:51 218.00 199.07 -0.93% WLFC 2025-02-07 20:01:05 218.00 198.96 -0.93% WLFC 2025-02-07 21:08:22 0.00 0.00 -0.93% 2025-02-10 WLFC 2025-02-10 05:00:54 0.00 0.00 1.59% WLFC 2025-02-10 06:01:09 230.00 79.92 -0.61% WLFC 2025-02-10 07:00:52 230.00 79.92 -0.44% WLFC 2025-02-10 08:01:04 218.00 79.92 0.10%