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



2025-11-14
WLFC 2025-11-14 08:04:03182.36 126.31 6.71%
WLFC 2025-11-14 09:03:02182.36 123.73 6.71%
WLFC 2025-11-14 11:02:53133.94 129.99 2.45%
WLFC 2025-11-14 12:03:47131.20 129.55 1.28%
WLFC 2025-11-14 13:02:58132.21 131.58 2.23%
WLFC 2025-11-14 14:02:55
Willis Lease Finance: This Name Now Trades At A 34% Discount To Adjusted Book Value (Upgrade).
WLFC 2025-11-14 14:04:01130.84 130.31 1.39%
WLFC 2025-11-14 15:03:08131.54 130.66 1.49%
WLFC 2025-11-14 16:04:12131.32 130.22 1.57%
WLFC 2025-11-14 17:03:08133.27 128.13 1.48%
WLFC 2025-11-14 18:03:55133.27 128.13 1.40%
WLFC 2025-11-14 21:10:280.00 0.00 1.40%
2025-11-17
WLFC 2025-11-17 05:02:58185.00 130.02 1.40%
WLFC 2025-11-17 06:03:58185.00 129.88 1.40%
WLFC 2025-11-17 07:02:53185.00 52.12 1.40%
WLFC 2025-11-17 08:03:56182.36 129.75 1.40%
WLFC 2025-11-17 09:02:53182.36 129.37 1.40%
WLFC 2025-11-17 10:03:55182.36 128.59 1.40%
WLFC 2025-11-17 11:02:47131.21 129.28 -0.06%
WLFC 2025-11-17 12:03:53129.93 128.31 -0.50%
WLFC 2025-11-17 13:02:58129.46 128.55 -0.85%
WLFC 2025-11-17 14:04:12128.15 127.60 -1.77%
WLFC 2025-11-17 15:03:00128.04 126.51 -2.42%
WLFC 2025-11-17 16:04:02125.72 125.01 -4.00%
WLFC 2025-11-17 17:03:45127.88 111.00 -4.07%
WLFC 2025-11-17 18:03:50127.88 113.49 -4.03%
WLFC 2025-11-17 20:04:02126.05 125.23 -4.03%
WLFC 2025-11-17 21:09:130.00 0.00 -4.03%
2025-11-18
WLFC 2025-11-18 05:03:000.00 124.18 -4.03%
WLFC 2025-11-18 06:04:04199.43 124.18 -4.03%
WLFC 2025-11-18 07:03:04199.43 111.00 -4.03%
WLFC 2025-11-18 12:03:05124.22 122.92 -1.87%
WLFC 2025-11-18 13:03:37124.74 124.20 -0.52%
WLFC 2025-11-18 14:03:11125.11 124.15 -0.59%
WLFC 2025-11-18 15:03:40124.46 123.39 -1.21%
WLFC 2025-11-18 16:03:15124.29 123.66 -0.89%
WLFC 2025-11-18 17:03:41125.82 121.99 -1.18%
WLFC 2025-11-18 18:03:08123.70 122.73 -1.23%
WLFC 2025-11-18 19:03:51125.82 121.99 -1.23%
WLFC 2025-11-18 21:15:370.00 0.00 -1.23%
WLFC 2025-11-18 22:04:59125.82 121.99 -1.23%
2025-11-19
WLFC 2025-11-19 05:03:470.00 122.52 -1.23%
WLFC 2025-11-19 06:03:14196.17 122.77 -1.23%
WLFC 2025-11-19 07:03:37196.17 49.36 -1.23%
WLFC 2025-11-19 08:03:17182.36 123.38 -1.23%
WLFC 2025-11-19 10:03:15182.36 123.14 -1.23%
WLFC 2025-11-19 11:03:39127.92 125.15 1.50%
WLFC 2025-11-19 12:03:19124.51 123.50 0.30%
WLFC 2025-11-19 13:03:40125.60 124.36 1.28%
WLFC 2025-11-19 14:03:17124.92 124.00 1.16%
WLFC 2025-11-19 15:03:41125.90 124.00 1.16%
WLFC 2025-11-19 16:03:22123.90 123.13 -0.13%
WLFC 2025-11-19 17:03:310.00 0.00 0.18%
WLFC 2025-11-19 18:03:16182.36 109.38 0.18%
WLFC 2025-11-19 21:12:080.00 0.00 0.18%
2025-11-20
WLFC 2025-11-20 05:03:320.00 123.59 0.18%
WLFC 2025-11-20 06:03:14196.50 123.59 0.18%
WLFC 2025-11-20 07:03:33196.50 49.44 0.18%
WLFC 2025-11-20 08:03:18182.36 123.59 0.18%
WLFC 2025-11-20 10:03:19181.48 123.72 0.18%
WLFC 2025-11-20 11:03:42128.12 122.83 0.65%
WLFC 2025-11-20 12:03:11123.28 122.60 -0.63%
WLFC 2025-11-20 13:03:46121.99 120.66 -2.14%
WLFC 2025-11-20 14:03:22121.08 120.45 -2.46%
WLFC 2025-11-20 15:03:46120.42 119.61 -3.07%
WLFC 2025-11-20 16:03:29119.96 119.01 -3.31%
WLFC 2025-11-20 17:03:470.00 0.00 -4.11%
WLFC 2025-11-20 18:03:42182.36 90.86 -4.10%
WLFC 2025-11-20 21:09:500.00 0.00 -4.10%
2025-11-21
WLFC 2025-11-21 05:03:530.00 119.00 -4.10%
WLFC 2025-11-21 06:03:45189.63 116.00 -4.10%
WLFC 2025-11-21 08:03:28182.36 117.93 -4.10%
WLFC 2025-11-21 09:03:50182.36 116.00 -4.10%
WLFC 2025-11-21 11:03:40123.48 119.00 0.49%
WLFC 2025-11-21 12:03:18121.30 120.33 1.80%
WLFC 2025-11-21 13:03:49122.99 121.86 2.86%
WLFC 2025-11-21 14:03:18121.92 119.50 2.22%
WLFC 2025-11-21 15:03:58122.86 121.17 2.41%
WLFC 2025-11-21 16:03:30121.10 120.40 1.65%
WLFC 2025-11-21 17:03:43123.00 0.00 0.84%
WLFC 2025-11-21 18:03:17123.00 90.86 0.88%
WLFC 2025-11-21 19:03:51123.00 91.33 0.88%
WLFC 2025-11-21 20:03:08123.00 90.86 0.88%
WLFC 2025-11-21 21:16:160.00 0.00 0.88%
2025-11-24
WLFC 2025-11-24 05:03:010.00 119.17 0.88%
WLFC 2025-11-24 06:04:03190.41 119.17 0.88%
WLFC 2025-11-24 07:03:10190.41 100.00 0.88%
WLFC 2025-11-24 08:04:03182.36 119.17 0.88%
WLFC 2025-11-24 11:03:00119.88 117.60 -1.65%
WLFC 2025-11-24 12:03:55119.20 117.86 -1.46%
WLFC 2025-11-24 13:03:00117.47 116.13 -2.66%
WLFC 2025-11-24 14:07:02117.41 116.17 -2.50%
WLFC 2025-11-24 15:03:07116.73 115.35 -3.66%
WLFC 2025-11-24 16:05:44114.83 114.20 -4.78%
WLFC 2025-11-24 17:03:220.00 100.00 -3.97%
WLFC 2025-11-24 18:03:57182.36 100.00 -3.93%
WLFC 2025-11-24 21:06:470.00 0.00 -3.93%
2025-11-25
WLFC 2025-11-25 05:03:050.00 114.25 -3.93%
WLFC 2025-11-25 06:04:33184.08 114.25 -3.93%
WLFC 2025-11-25 07:03:04184.08 100.00 -3.93%
WLFC 2025-11-25 08:04:02182.36 114.25 -3.93%
WLFC 2025-11-25 10:04:03182.36 114.48 -3.93%
WLFC 2025-11-25 11:03:06117.81 115.50 2.48%
WLFC 2025-11-25 12:04:06120.44 117.75 2.89%
WLFC 2025-11-25 13:02:59119.11 118.31 2.86%
WLFC 2025-11-25 14:03:58119.50 118.95 3.31%
WLFC 2025-11-25 15:02:58120.28 119.26 4.08%
WLFC 2025-11-25 16:04:03120.36 119.46 4.09%
WLFC 2025-11-25 17:03:000.00 100.00 4.15%
WLFC 2025-11-25 18:03:44135.68 100.00 4.32%
WLFC 2025-11-25 21:09:370.00 0.00 4.32%
2025-11-26
WLFC 2025-11-26 05:02:570.00 119.41 4.32%
WLFC 2025-11-26 06:04:00190.81 100.00 4.32%
WLFC 2025-11-26 08:03:59182.36 100.00 4.32%
WLFC 2025-11-26 09:02:58182.36 118.81 4.32%
WLFC 2025-11-26 10:03:58182.36 100.00 4.32%
WLFC 2025-11-26 11:02:59120.87 118.42 0.17%
WLFC 2025-11-26 12:03:52120.08 119.42 -0.18%
WLFC 2025-11-26 13:03:17119.75 119.30 -0.23%
WLFC 2025-11-26 14:03:59120.38 119.13 -0.30%
WLFC 2025-11-26 15:02:59120.87 119.13 0.00%
WLFC 2025-11-26 16:03:57120.67 120.06 0.21%
WLFC 2025-11-26 17:02:590.00 100.00 0.44%
WLFC 2025-11-26 18:04:02121.08 120.11 0.42%
WLFC 2025-11-26 19:03:23121.08 120.12 0.42%
WLFC 2025-11-26 20:03:53121.08 120.11 0.42%
WLFC 2025-11-26 21:09:540.00 0.00 0.42%
2025-11-27
WLFC 2025-11-27 19:03:03182.36 100.00 0.42%
WLFC 2025-11-27 21:07:120.00 0.00 0.42%
2025-11-28
WLFC 2025-11-28 06:04:04191.62 100.00 0.42%
WLFC 2025-11-28 08:03:54182.36 100.00 0.42%
WLFC 2025-11-28 10:03:56215.04 100.00 0.42%
WLFC 2025-11-28 11:02:57120.55 118.67 -0.34%
WLFC 2025-11-28 12:03:53121.90 120.85 0.69%
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%


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.