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



2025-12-22
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%
2025-12-29
WLFC 2025-12-29 00:09:010.00 0.00 0.24%
WLFC 2025-12-29 05:02:49137.12 56.06 0.24%
WLFC 2025-12-29 06:03:44184.99 135.77 0.24%
WLFC 2025-12-29 07:02:41184.99 54.69 0.24%
WLFC 2025-12-29 08:04:00151.06 135.77 0.24%
WLFC 2025-12-29 10:03:42173.67 135.77 0.24%
WLFC 2025-12-29 11:02:40137.80 134.71 -1.33%
WLFC 2025-12-29 12:03:41135.12 133.55 -1.95%
WLFC 2025-12-29 13:03:00137.48 135.05 -1.14%
WLFC 2025-12-29 14:04:46136.65 135.72 -0.45%
WLFC 2025-12-29 15:02:48135.60 135.16 -0.89%
WLFC 2025-12-29 16:03:47137.16 135.72 -0.12%
WLFC 2025-12-29 17:02:46138.09 132.78 -0.96%
WLFC 2025-12-29 18:03:35135.95 134.91 -0.96%
WLFC 2025-12-29 19:03:03138.09 132.78 -0.96%
WLFC 2025-12-29 20:03:45135.88 134.86 -0.96%
WLFC 2025-12-29 21:05:220.00 0.00 -0.96%
2025-12-30
WLFC 2025-12-30 05:02:42185.00 59.52 -0.96%
WLFC 2025-12-30 06:03:40185.00 134.47 -0.96%
WLFC 2025-12-30 07:02:47185.00 54.44 -0.96%
WLFC 2025-12-30 08:03:47173.68 134.47 -0.96%
WLFC 2025-12-30 10:03:46183.70 134.47 -0.96%
WLFC 2025-12-30 11:02:46136.95 133.91 1.24%
WLFC 2025-12-30 12:03:41137.82 135.47 0.95%
WLFC 2025-12-30 13:02:43138.95 138.19 2.15%
WLFC 2025-12-30 14:03:46140.62 139.60 3.54%
WLFC 2025-12-30 15:02:46140.59 139.81 3.53%
WLFC 2025-12-30 16:03:51139.42 138.19 2.49%
WLFC 2025-12-30 17:02:42140.51 135.16 1.76%
WLFC 2025-12-30 18:03:38138.35 137.31 1.78%
WLFC 2025-12-30 19:03:04140.51 135.16 1.78%
WLFC 2025-12-30 21:04:320.00 0.00 1.78%
2025-12-31
WLFC 2025-12-31 06:03:40185.00 136.72 1.78%
WLFC 2025-12-31 07:02:51185.00 55.40 1.78%
WLFC 2025-12-31 08:03:47173.68 136.86 1.78%
WLFC 2025-12-31 09:02:44173.68 136.44 1.78%
WLFC 2025-12-31 11:02:42136.79 136.19 -1.18%
WLFC 2025-12-31 12:03:42135.69 135.19 -1.93%
WLFC 2025-12-31 13:02:44136.37 134.77 -1.29%
WLFC 2025-12-31 14:03:40135.50 134.77 -1.99%
WLFC 2025-12-31 15:02:45136.51 135.78 -1.03%
WLFC 2025-12-31 16:03:40136.17 134.78 -1.71%
WLFC 2025-12-31 17:02:43138.28 133.02 -1.60%
WLFC 2025-12-31 18:03:37136.18 135.15 -1.57%
WLFC 2025-12-31 19:03:07136.30 135.27 -1.57%
WLFC 2025-12-31 20:03:36136.31 135.28 -1.57%
WLFC 2025-12-31 21:07:090.00 0.00 -1.57%
2026-01-01
WLFC 2026-01-01 19:03:07136.31 135.28 -1.57%
WLFC 2026-01-01 22:09:470.00 0.00 -1.57%
2026-01-02
WLFC 2026-01-02 05:02:39185.00 59.62 -1.57%
WLFC 2026-01-02 06:03:40185.00 134.56 -1.57%
WLFC 2026-01-02 07:02:39185.00 54.53 -1.57%
WLFC 2026-01-02 08:03:39173.68 134.69 -1.57%
WLFC 2026-01-02 11:02:43135.75 135.38 -0.10%
WLFC 2026-01-02 12:03:43132.73 131.00 -2.32%
WLFC 2026-01-02 13:02:53132.15 131.35 -2.63%
WLFC 2026-01-02 14:03:50133.19 132.00 -1.87%
WLFC 2026-01-02 15:02:50133.34 132.75 -2.08%
WLFC 2026-01-02 16:03:47135.34 133.80 -1.04%
WLFC 2026-01-02 17:02:47136.74 131.53 -1.10%
WLFC 2026-01-02 18:03:46136.74 131.53 -1.11%
WLFC 2026-01-02 21:06:320.00 0.00 -1.11%
2026-01-05
WLFC 2026-01-05 05:02:51185.00 58.95 -1.11%
WLFC 2026-01-05 06:03:47185.00 133.09 -1.11%
WLFC 2026-01-05 07:02:49185.00 53.91 -1.11%
WLFC 2026-01-05 08:04:13173.68 133.09 -1.11%
WLFC 2026-01-05 09:00:22
8-K Sec report https://www.sec.gov/Archives/edgar/data/1018164/000101816426000003/0001018164-26-000003-index.htm
8-K - WILLIS LEASE FINANCE CORP (0001018164) (Filer)
WLFC 2026-01-05 09:02:49173.68 53.65 -1.11%
WLFC 2026-01-05 10:03:49183.49 134.00 -1.11%
WLFC 2026-01-05 11:02:46141.00 138.50 3.75%
WLFC 2026-01-05 12:03:47139.47 138.00 3.78%
WLFC 2026-01-05 13:02:53142.02 140.00 4.89%
WLFC 2026-01-05 14:03:49141.39 139.90 4.49%
WLFC 2026-01-05 15:02:49141.92 140.56 5.49%
WLFC 2026-01-05 16:03:46141.71 140.97 5.26%
WLFC 2026-01-05 17:02:46143.97 141.69 5.74%
WLFC 2026-01-05 18:03:39143.97 141.88 5.80%
2026-01-06
WLFC 2026-01-06 05:02:53185.00 58.18 5.80%
WLFC 2026-01-06 06:03:50185.00 140.75 5.80%
WLFC 2026-01-06 07:02:47185.00 56.76 5.80%
WLFC 2026-01-06 08:03:47156.27 140.47 5.80%
WLFC 2026-01-06 09:02:46156.27 56.76 5.80%
WLFC 2026-01-06 10:03:46156.27 139.00 5.80%
WLFC 2026-01-06 11:02:45143.27 141.21 0.50%
WLFC 2026-01-06 12:03:41142.20 141.53 0.10%
WLFC 2026-01-06 13:02:42142.70 142.11 0.48%
WLFC 2026-01-06 14:03:43143.29 142.53 0.91%
WLFC 2026-01-06 15:02:43144.39 143.49 1.36%
WLFC 2026-01-06 16:03:46144.72 143.50 1.70%
WLFC 2026-01-06 17:02:42185.00 137.15 2.52%
WLFC 2026-01-06 18:03:45158.46 137.15 2.38%
WLFC 2026-01-06 19:03:06159.12 145.27 2.38%
WLFC 2026-01-06 21:05:410.00 0.00 2.38%
2026-01-07
WLFC 2026-01-07 05:02:43185.00 63.85 2.38%
WLFC 2026-01-07 06:03:41185.00 58.40 2.38%
WLFC 2026-01-07 08:03:40160.64 132.06 2.38%
WLFC 2026-01-07 11:02:41146.15 145.50 0.04%
WLFC 2026-01-07 12:03:39147.09 145.88 0.93%
WLFC 2026-01-07 13:02:42148.51 147.25 1.78%
WLFC 2026-01-07 14:03:42148.30 147.37 1.97%
WLFC 2026-01-07 15:02:43149.20 148.56 2.39%
WLFC 2026-01-07 16:03:44148.40 148.00 2.14%
WLFC 2026-01-07 17:02:45185.00 148.40 2.44%
WLFC 2026-01-07 18:03:38164.97 148.40 2.38%
WLFC 2026-01-07 19:03:11149.34 148.40 2.38%
WLFC 2026-01-07 20:03:38149.27 148.40 2.38%
WLFC 2026-01-07 21:07:290.00 0.00 2.38%
2026-01-08
WLFC 2026-01-08 05:02:46185.00 60.98 2.38%
WLFC 2026-01-08 06:03:41149.89 59.49 2.38%
WLFC 2026-01-08 07:02:45185.00 59.49 2.38%
WLFC 2026-01-08 08:04:03164.97 147.22 2.38%
WLFC 2026-01-08 10:03:41178.00 115.41 2.38%
WLFC 2026-01-08 11:02:46148.53 147.25 -0.34%
WLFC 2026-01-08 12:03:42148.15 146.87 -0.41%
WLFC 2026-01-08 13:02:45147.55 146.78 -0.88%
WLFC 2026-01-08 14:03:47148.13 146.78 -0.41%
WLFC 2026-01-08 15:02:48147.23 146.46 -1.47%
WLFC 2026-01-08 16:03:48146.89 145.60 -1.51%
WLFC 2026-01-08 17:02:45148.55 144.94 -0.62%
WLFC 2026-01-08 18:03:42148.55 144.94 -0.61%
WLFC 2026-01-08 21:07:040.00 0.00 -0.61%
2026-01-09
WLFC 2026-01-09 05:02:41185.00 60.60 -0.61%
WLFC 2026-01-09 06:03:35148.84 146.77 -0.61%
WLFC 2026-01-09 07:02:31185.00 59.12 -0.61%
WLFC 2026-01-09 08:03:28164.97 146.66 -0.61%
WLFC 2026-01-09 09:59:17
8-K Sec report https://www.sec.gov/Archives/edgar/data/1018164/000101816426000007/0001018164-26-000007-index.htm
8-K - WILLIS LEASE FINANCE CORP (0001018164) (Filer)
WLFC 2026-01-09 10:03:33164.97 128.40 -0.61%
WLFC 2026-01-09 11:02:28150.81 148.41 0.81%
WLFC 2026-01-09 12:03:29151.00 149.19 1.75%
WLFC 2026-01-09 13:02:36151.73 150.56 2.34%
WLFC 2026-01-09 14:03:30153.18 152.28 3.02%
WLFC 2026-01-09 15:02:34153.77 152.30 4.00%
WLFC 2026-01-09 16:03:32154.96 154.11 4.65%
WLFC 2026-01-09 17:02:28155.93 152.81 5.39%
WLFC 2026-01-09 18:03:21155.93 152.81 5.43%
WLFC 2026-01-09 21:06:310.00 0.00 5.43%
2026-01-12
WLFC 2026-01-12 00:10:000.00 0.00 5.50%
WLFC 2026-01-12 05:02:48185.00 136.50 5.50%
WLFC 2026-01-12 06:03:36156.91 152.71 5.50%
WLFC 2026-01-12 07:02:28185.00 136.50 5.50%
WLFC 2026-01-12 08:03:34171.45 152.71 5.50%
WLFC 2026-01-12 09:02:31171.45 153.49 5.50%
WLFC 2026-01-12 11:02:38157.50 156.50 0.99%
WLFC 2026-01-12 12:03:34158.43 156.68 1.07%
WLFC 2026-01-12 13:02:31161.82 159.00 3.45%
WLFC 2026-01-12 14:03:30161.39 160.53 3.77%
WLFC 2026-01-12 15:02:38163.80 162.10 5.03%
WLFC 2026-01-12 16:03:38164.72 163.59 6.02%
WLFC 2026-01-12 17:02:29167.97 163.12 7.12%
WLFC 2026-01-12 18:03:34167.97 166.01 6.54%
WLFC 2026-01-12 19:03:17167.97 166.01 7.11%
WLFC 2026-01-12 21:05:090.00 0.00 7.11%
2026-01-13
WLFC 2026-01-13 05:02:35259.58 160.00 7.11%
WLFC 2026-01-13 06:03:37264.49 160.00 7.11%
WLFC 2026-01-13 08:03:32182.33 160.00 7.11%
WLFC 2026-01-13 11:02:32165.50 163.19 -1.34%
WLFC 2026-01-13 12:03:32162.26 161.02 -3.15%
WLFC 2026-01-13 13:02:36161.25 160.25 -3.71%
WLFC 2026-01-13 14:03:35163.85 162.38 -1.97%
WLFC 2026-01-13 15:02:37163.48 161.66 -2.75%
WLFC 2026-01-13 16:03:36161.70 161.25 -3.21%
WLFC 2026-01-13 17:02:37163.25 160.00 -4.07%
WLFC 2026-01-13 18:03:30163.25 160.00 -3.81%
WLFC 2026-01-13 19:02:56160.65 160.00 -3.81%
WLFC 2026-01-13 20:03:34163.25 160.44 -3.21%
WLFC 2026-01-13 21:05:100.00 0.00 -3.21%
2026-01-14
WLFC 2026-01-14 05:02:41249.88 154.00 -3.21%
WLFC 2026-01-14 06:03:33161.37 159.00 0.53%
WLFC 2026-01-14 07:02:36254.60 154.00 0.53%
WLFC 2026-01-14 08:03:30182.33 158.72 0.53%
WLFC 2026-01-14 10:03:30161.25 158.85 0.08%
WLFC 2026-01-14 11:02:28165.05 164.00 2.57%
WLFC 2026-01-14 12:03:30164.83 163.62 2.60%
WLFC 2026-01-14 13:02:31164.59 162.86 2.48%
WLFC 2026-01-14 14:03:31164.89 163.62 2.69%
WLFC 2026-01-14 15:02:30165.46 164.50 3.15%
WLFC 2026-01-14 16:03:32166.39 165.54 3.76%
WLFC 2026-01-14 17:02:30168.89 162.46 3.33%
WLFC 2026-01-14 18:03:44168.89 164.99 3.46%
WLFC 2026-01-14 19:02:48168.89 162.46 3.46%
WLFC 2026-01-14 20:03:38166.01 164.90 3.46%
WLFC 2026-01-14 21:03:540.00 0.00 3.46%
2026-01-15
WLFC 2026-01-15 05:02:29263.39 158.50 3.46%
WLFC 2026-01-15 06:03:32167.15 164.51 3.46%
WLFC 2026-01-15 07:02:35263.39 158.50 3.46%
WLFC 2026-01-15 08:03:37185.52 164.51 3.46%
WLFC 2026-01-15 10:03:39167.15 164.51 0.53%
WLFC 2026-01-15 11:02:34169.14 166.99 2.17%
WLFC 2026-01-15 12:03:35171.51 170.69 3.53%
WLFC 2026-01-15 13:02:35172.03 170.45 3.79%
WLFC 2026-01-15 14:03:36171.54 170.36 3.50%
WLFC 2026-01-15 15:02:35171.81 170.54 3.65%
WLFC 2026-01-15 16:03:38172.58 172.02 4.26%
WLFC 2026-01-15 17:02:37176.20 169.49 4.48%
WLFC 2026-01-15 18:03:30176.20 169.49 4.33%
WLFC 2026-01-15 21:05:070.00 0.00 4.33%
2026-01-16
WLFC 2026-01-16 05:02:40174.55 171.63 4.33%
WLFC 2026-01-16 07:02:43274.79 157.30 4.33%
WLFC 2026-01-16 08:03:44274.79 171.63 4.33%
WLFC 2026-01-16 10:03:34276.52 172.00 4.33%
WLFC 2026-01-16 11:02:32177.22 175.29 2.20%
WLFC 2026-01-16 12:03:32178.20 177.89 3.25%
WLFC 2026-01-16 13:02:34181.93 180.84 5.07%
WLFC 2026-01-16 14:03:37181.02 180.35 4.69%
WLFC 2026-01-16 15:02:43182.83 182.21 5.84%
WLFC 2026-01-16 16:03:38183.89 183.35 6.62%
WLFC 2026-01-16 17:02:35187.69 180.55 6.80%
WLFC 2026-01-16 18:03:30184.67 183.50 6.52%
WLFC 2026-01-16 19:02:53184.65 183.48 6.52%
WLFC 2026-01-16 20:03:33184.76 183.60 6.52%
WLFC 2026-01-16 21:05:590.00 0.00 6.52%
2026-01-20
WLFC 2026-01-20 05:02:36287.28 175.18 6.52%
WLFC 2026-01-20 06:03:41292.71 175.18 6.52%
WLFC 2026-01-20 08:30:28
8-K Sec report https://www.sec.gov/Archives/edgar/data/1018164/000101816426000009/0001018164-26-000009-index.htm
8-K - WILLIS LEASE FINANCE CORP (0001018164) (Filer)
WLFC 2026-01-20 09:02:33294.56 180.00 6.52%
WLFC 2026-01-20 11:02:31178.95 177.01 -3.53%
WLFC 2026-01-20 12:03:33179.01 177.01 -3.69%
WLFC 2026-01-20 13:02:34179.33 178.71 -2.75%
WLFC 2026-01-20 14:03:41178.72 177.50 -3.40%
WLFC 2026-01-20 15:02:39176.24 175.39 -4.86%
WLFC 2026-01-20 16:03:41177.08 176.38 -4.28%
WLFC 2026-01-20 17:02:42179.63 172.79 -4.57%
WLFC 2026-01-20 18:03:34179.63 172.79 -4.29%
WLFC 2026-01-20 20:03:38176.42 175.60 -4.50%
WLFC 2026-01-20 21:04:380.00 0.00 -4.50%
2026-01-21
WLFC 2026-01-21 05:02:44274.94 170.00 -4.50%
WLFC 2026-01-21 06:03:43280.14 170.00 -4.50%
WLFC 2026-01-21 09:02:36281.90 170.00 -4.50%
WLFC 2026-01-21 11:02:37177.89 175.01 0.07%
WLFC 2026-01-21 12:03:32177.20 175.29 -0.07%
WLFC 2026-01-21 14:03:53175.35 174.57 -0.80%
WLFC 2026-01-21 15:02:35178.05 177.66 0.88%
WLFC 2026-01-21 16:03:41182.16 180.71 2.70%
WLFC 2026-01-21 17:02:34185.09 177.98 2.89%
WLFC 2026-01-21 18:03:34185.09 177.98 3.02%


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.