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



2026-03-23
WLFC 2026-03-23 00:10:380.00 0.00 0.01%
WLFC 2026-03-23 04:04:12206.78 150.00 0.01%
WLFC 2026-03-23 07:03:02206.78 171.40 0.01%
WLFC 2026-03-23 08:04:10199.84 171.06 0.01%
WLFC 2026-03-23 09:03:09198.99 171.40 4.04%
WLFC 2026-03-23 10:04:11180.00 176.68 5.01%
WLFC 2026-03-23 11:03:13181.29 179.08 5.65%
WLFC 2026-03-23 12:04:21178.30 175.60 3.17%
WLFC 2026-03-23 13:03:05176.61 175.57 2.96%
WLFC 2026-03-23 14:04:14177.12 175.77 3.25%
WLFC 2026-03-23 15:03:12177.22 175.56 3.47%
WLFC 2026-03-23 16:04:35206.78 165.00 3.04%
WLFC 2026-03-23 20:05:170.00 0.00 3.04%
2026-03-24
WLFC 2026-03-24 04:04:57209.00 175.71 3.04%
WLFC 2026-03-24 05:03:09175.71 173.96 3.04%
WLFC 2026-03-24 06:05:03209.00 150.00 3.04%
WLFC 2026-03-24 07:03:01209.00 172.00 3.04%
WLFC 2026-03-24 08:04:07175.71 173.95 -1.03%
WLFC 2026-03-24 09:03:02175.18 172.00 -1.03%
WLFC 2026-03-24 10:04:16174.80 173.39 -1.30%
WLFC 2026-03-24 11:03:03178.87 177.12 0.85%
WLFC 2026-03-24 12:04:05177.49 175.94 0.11%
WLFC 2026-03-24 13:03:28176.14 175.35 0.45%
WLFC 2026-03-24 14:04:21176.30 176.06 0.29%
WLFC 2026-03-24 15:03:04177.13 176.05 0.22%
WLFC 2026-03-24 16:04:08209.00 172.50 0.73%
WLFC 2026-03-24 17:02:54209.00 172.50 0.71%
WLFC 2026-03-24 18:04:13179.73 172.50 0.71%
WLFC 2026-03-24 19:03:29209.00 172.50 0.71%
WLFC 2026-03-24 20:04:150.00 0.00 0.71%
2026-03-25
WLFC 2026-03-25 04:04:36182.26 71.12 0.71%
WLFC 2026-03-25 05:03:14181.38 177.85 0.71%
WLFC 2026-03-25 06:04:25281.36 71.12 0.71%
WLFC 2026-03-25 07:03:04216.92 177.67 0.71%
WLFC 2026-03-25 08:04:02216.92 177.85 0.71%
WLFC 2026-03-25 09:03:01180.49 177.67 0.71%
WLFC 2026-03-25 10:04:35180.00 177.11 1.28%
WLFC 2026-03-25 11:03:26178.65 177.50 0.43%
WLFC 2026-03-25 12:04:03179.35 177.60 0.77%
WLFC 2026-03-25 13:03:07177.61 176.90 0.01%
WLFC 2026-03-25 14:04:17178.68 177.45 0.28%
WLFC 2026-03-25 15:03:14176.56 175.77 -0.46%
WLFC 2026-03-25 16:04:19214.18 157.30 -0.40%
WLFC 2026-03-25 20:04:250.00 0.00 -0.40%
2026-03-26
WLFC 2026-03-26 04:04:10280.23 173.61 -0.40%
WLFC 2026-03-26 05:03:34176.07 70.84 -0.40%
WLFC 2026-03-26 06:04:26282.00 172.73 -0.40%
WLFC 2026-03-26 07:03:19175.72 172.73 -0.40%
WLFC 2026-03-26 08:04:08175.19 170.97 -0.40%
WLFC 2026-03-26 09:05:04175.36 170.97 -0.40%
WLFC 2026-03-26 10:04:12179.14 175.06 -0.67%
WLFC 2026-03-26 11:03:33173.50 171.81 -1.72%
WLFC 2026-03-26 12:04:35173.47 171.85 -2.29%
WLFC 2026-03-26 13:04:08172.31 171.05 -2.84%
WLFC 2026-03-26 14:04:54171.00 170.44 -3.28%
WLFC 2026-03-26 15:03:42171.99 170.93 -2.84%
WLFC 2026-03-26 16:05:02216.92 136.81 -2.84%
WLFC 2026-03-26 20:04:220.00 0.00 -2.84%
2026-03-27
WLFC 2026-03-27 04:04:32272.27 170.05 0.98%
WLFC 2026-03-27 05:03:40172.09 68.50 0.98%
WLFC 2026-03-27 06:05:02172.43 68.50 0.98%
WLFC 2026-03-27 07:04:05171.24 167.82 0.45%
WLFC 2026-03-27 08:04:22216.92 167.82 0.45%
WLFC 2026-03-27 09:03:06170.72 167.82 0.45%
WLFC 2026-03-27 10:04:55170.56 168.25 -0.73%
WLFC 2026-03-27 11:03:31170.19 169.55 -0.70%
WLFC 2026-03-27 12:05:09171.01 169.51 -0.58%
WLFC 2026-03-27 13:03:58170.50 169.09 -0.60%
WLFC 2026-03-27 14:04:27169.99 168.32 -1.44%
WLFC 2026-03-27 15:03:36168.85 167.95 -1.36%
WLFC 2026-03-27 16:04:320.00 165.00 -1.58%
WLFC 2026-03-27 17:03:40216.92 165.00 -1.58%
WLFC 2026-03-27 20:03:540.00 0.00 -1.58%
2026-03-30
WLFC 2026-03-30 04:04:22267.96 67.42 1.23%
WLFC 2026-03-30 07:02:56216.92 136.81 1.23%
WLFC 2026-03-30 08:00:41
8-K Sec report https://www.sec.gov/Archives/edgar/data/1018164/000101816426000039/0001018164-26-000039-index.htm
8-K - WILLIS LEASE FINANCE CORP (0001018164) (Filer)
WLFC 2026-03-30 09:03:45229.70 136.81 1.23%
WLFC 2026-03-30 10:04:07170.04 166.26 -0.51%
WLFC 2026-03-30 11:02:57168.23 166.90 -0.95%
WLFC 2026-03-30 12:04:07166.19 164.52 -1.95%
WLFC 2026-03-30 13:02:58164.63 164.35 -2.28%
WLFC 2026-03-30 14:04:07164.73 163.96 -2.34%
WLFC 2026-03-30 15:03:02163.55 162.37 -3.36%
WLFC 2026-03-30 16:04:06216.92 136.81 -3.31%
WLFC 2026-03-30 20:04:170.00 0.00 -3.31%
2026-03-31
WLFC 2026-03-31 04:04:54260.73 65.50 -3.31%
WLFC 2026-03-31 05:03:49260.73 163.44 -3.31%
WLFC 2026-03-31 06:04:10260.73 65.18 -3.31%
WLFC 2026-03-31 07:03:00216.92 154.00 -3.31%
WLFC 2026-03-31 07:12:54
8-K Sec report https://www.sec.gov/Archives/edgar/data/1018164/000101816426000043/0001018164-26-000043-index.htm
8-K - WILLIS LEASE FINANCE CORP (0001018164) (Filer)
WLFC 2026-03-31 08:04:07179.65 154.00 -3.31%
WLFC 2026-03-31 09:03:05211.84 154.00 -3.31%
WLFC 2026-03-31 10:04:05167.97 166.00 1.93%
WLFC 2026-03-31 11:03:08166.27 165.51 1.83%
WLFC 2026-03-31 12:04:21167.00 165.51 1.89%
WLFC 2026-03-31 13:03:08171.65 168.16 3.77%
WLFC 2026-03-31 14:04:19169.70 168.15 3.50%
WLFC 2026-03-31 15:03:19170.32 168.01 4.24%
WLFC 2026-03-31 16:04:26216.92 151.88 4.49%
WLFC 2026-03-31 20:04:320.00 0.00 4.49%
2026-04-01
WLFC 2026-04-01 04:04:27171.96 68.11 4.49%
WLFC 2026-04-01 05:03:23172.81 169.41 4.49%
WLFC 2026-04-01 06:04:25270.71 68.11 4.49%
WLFC 2026-04-01 07:03:23216.92 136.81 4.49%
WLFC 2026-04-01 08:04:18216.92 136.81 2.92%
WLFC 2026-04-01 09:03:45255.79 107.72 2.92%
WLFC 2026-04-01 10:04:45174.55 173.16 1.96%
WLFC 2026-04-01 11:03:12176.49 174.67 3.25%
WLFC 2026-04-01 12:04:53176.19 174.64 2.92%
WLFC 2026-04-01 13:03:00176.18 175.80 3.59%
WLFC 2026-04-01 14:04:06175.96 174.97 2.92%
WLFC 2026-04-01 15:03:04174.89 173.67 2.84%
WLFC 2026-04-01 16:04:160.00 0.00 3.15%
WLFC 2026-04-01 17:03:03216.92 136.81 3.15%
WLFC 2026-04-01 20:04:150.00 0.00 3.15%
2026-04-02
WLFC 2026-04-02 04:04:05279.23 70.59 3.15%
WLFC 2026-04-02 05:02:57279.23 171.23 3.15%
WLFC 2026-04-02 06:03:59279.23 70.59 -0.82%
WLFC 2026-04-02 07:02:47216.92 136.81 -0.82%
WLFC 2026-04-02 10:04:01171.54 169.51 -3.39%
WLFC 2026-04-02 11:02:45174.89 172.95 -0.83%
WLFC 2026-04-02 12:03:58175.54 173.51 -0.95%
WLFC 2026-04-02 13:02:49174.00 172.94 -1.50%
WLFC 2026-04-02 14:03:55175.45 174.20 -0.12%
WLFC 2026-04-02 15:02:54176.54 174.74 0.41%
WLFC 2026-04-02 16:03:53216.92 171.72 -0.34%
WLFC 2026-04-02 19:02:55214.31 171.72 -0.34%
WLFC 2026-04-02 20:04:010.00 0.00 -0.34%
2026-04-06
WLFC 2026-04-06 04:04:03279.67 70.36 -0.34%
WLFC 2026-04-06 07:03:21216.92 136.81 0.40%
WLFC 2026-04-06 08:03:51175.55 136.81 -0.44%
WLFC 2026-04-06 09:02:53224.20 128.65 -0.04%
WLFC 2026-04-06 10:04:07177.86 175.90 -0.30%
WLFC 2026-04-06 11:02:57179.18 177.42 0.99%
WLFC 2026-04-06 12:04:02178.49 177.64 1.00%
WLFC 2026-04-06 13:02:59179.12 176.75 0.56%
WLFC 2026-04-06 14:04:09177.26 176.79 0.61%
WLFC 2026-04-06 15:02:51177.43 176.39 0.77%
WLFC 2026-04-06 16:04:21216.92 136.81 1.33%
WLFC 2026-04-06 20:04:070.00 0.00 1.33%
2026-04-07
WLFC 2026-04-07 04:04:01283.36 176.62 1.33%
WLFC 2026-04-07 05:03:02285.15 176.98 1.33%
WLFC 2026-04-07 06:04:04285.15 176.44 0.69%
WLFC 2026-04-07 07:03:00216.92 175.55 0.69%
WLFC 2026-04-07 08:04:20177.86 174.66 0.69%
WLFC 2026-04-07 09:02:51177.95 175.55 0.69%
WLFC 2026-04-07 10:04:02177.75 176.93 -0.52%
WLFC 2026-04-07 11:02:58181.83 178.99 1.25%
WLFC 2026-04-07 12:04:12181.95 180.45 2.01%
WLFC 2026-04-07 13:03:02180.45 179.80 1.03%
WLFC 2026-04-07 14:04:04181.72 181.05 1.70%
WLFC 2026-04-07 15:02:58181.02 180.06 1.22%
WLFC 2026-04-07 16:04:02216.92 150.00 1.52%
WLFC 2026-04-07 20:03:590.00 0.00 1.52%
2026-04-08
WLFC 2026-04-08 04:04:03287.67 184.00 1.52%
WLFC 2026-04-08 05:03:03191.23 184.18 1.52%
WLFC 2026-04-08 06:04:05289.48 182.00 2.86%
WLFC 2026-04-08 07:03:10190.00 154.00 3.39%
WLFC 2026-04-08 09:03:01190.00 154.00 2.37%
WLFC 2026-04-08 10:04:19193.22 191.99 6.76%
WLFC 2026-04-08 11:03:08192.91 191.56 6.34%
WLFC 2026-04-08 12:04:04192.29 191.09 5.73%
WLFC 2026-04-08 13:03:02193.32 191.90 6.42%
WLFC 2026-04-08 14:04:05193.32 192.07 6.27%
WLFC 2026-04-08 15:04:20193.25 192.65 6.84%
WLFC 2026-04-08 16:04:05197.10 151.88 7.48%
WLFC 2026-04-08 20:04:030.00 0.00 7.48%
2026-04-09
WLFC 2026-04-09 04:04:17194.24 77.78 7.48%
WLFC 2026-04-09 05:02:58309.15 191.33 7.48%
WLFC 2026-04-09 06:04:05309.15 77.78 7.48%
WLFC 2026-04-09 07:03:07216.92 136.81 7.48%
WLFC 2026-04-09 09:02:54233.87 121.18 7.48%
WLFC 2026-04-09 10:04:10200.00 196.46 1.90%
WLFC 2026-04-09 11:02:55201.54 199.75 3.31%
WLFC 2026-04-09 12:03:57202.81 201.01 4.23%
WLFC 2026-04-09 13:02:57202.39 201.68 4.18%
WLFC 2026-04-09 14:04:05200.40 200.00 3.11%
WLFC 2026-04-09 15:02:54200.28 199.63 3.03%
WLFC 2026-04-09 16:03:59210.00 0.00 3.43%
WLFC 2026-04-09 17:02:56210.00 136.81 3.43%
WLFC 2026-04-09 20:04:160.00 0.00 3.43%
2026-04-10
WLFC 2026-04-10 04:04:02202.05 80.44 3.43%
WLFC 2026-04-10 05:03:01201.97 199.29 3.43%
WLFC 2026-04-10 06:04:15319.73 199.49 3.43%
WLFC 2026-04-10 07:03:31202.27 136.81 3.43%
WLFC 2026-04-10 08:04:09321.74 136.81 3.43%
WLFC 2026-04-10 09:03:01202.47 120.85 3.43%
WLFC 2026-04-10 10:03:59202.38 199.08 0.09%
WLFC 2026-04-10 11:02:57203.01 202.18 0.88%
WLFC 2026-04-10 12:05:46202.81 201.58 0.70%
WLFC 2026-04-10 13:03:07201.45 200.76 -0.03%
WLFC 2026-04-10 14:04:07203.80 203.09 1.05%
WLFC 2026-04-10 15:02:55203.99 202.59 1.43%
WLFC 2026-04-10 16:04:03222.02 149.60 0.94%
WLFC 2026-04-10 20:04:180.00 0.00 0.94%
2026-04-13
WLFC 2026-04-13 04:04:06202.37 81.20 0.94%
WLFC 2026-04-13 06:03:56322.73 81.20 0.94%
WLFC 2026-04-13 07:02:52322.73 136.81 0.94%
WLFC 2026-04-13 08:03:53324.76 136.81 0.94%
WLFC 2026-04-13 09:02:50347.50 139.12 0.94%
WLFC 2026-04-13 10:03:58204.52 203.60 0.34%
WLFC 2026-04-13 11:02:51204.68 203.24 0.51%
WLFC 2026-04-13 12:03:58205.00 202.56 0.52%
WLFC 2026-04-13 13:02:58205.10 204.48 0.81%
WLFC 2026-04-13 14:03:53205.92 204.80 1.34%
WLFC 2026-04-13 15:03:00206.75 205.23 1.50%
WLFC 2026-04-13 16:04:09328.78 136.81 2.19%
WLFC 2026-04-13 20:04:300.00 0.00 2.19%
2026-04-14
WLFC 2026-04-14 04:03:58331.87 193.43 2.19%
WLFC 2026-04-14 05:02:50331.87 206.39 2.19%
WLFC 2026-04-14 06:04:05331.87 193.43 2.19%
WLFC 2026-04-14 09:02:52355.11 203.00 2.19%
WLFC 2026-04-14 10:04:01209.97 209.16 0.93%
WLFC 2026-04-14 11:03:07211.07 209.84 1.26%
WLFC 2026-04-14 12:04:02210.67 210.06 1.45%
WLFC 2026-04-14 13:03:07209.77 209.21 1.04%
WLFC 2026-04-14 14:04:03210.24 209.67 1.39%
WLFC 2026-04-14 15:02:56209.38 208.73 0.79%
WLFC 2026-04-14 16:03:51334.20 203.00 1.25%
WLFC 2026-04-14 20:04:100.00 0.00 1.25%
2026-04-15
WLFC 2026-04-15 04:04:02211.48 203.00 1.25%
WLFC 2026-04-15 05:02:49211.06 203.00 1.25%
WLFC 2026-04-15 06:03:58335.30 203.00 1.25%
WLFC 2026-04-15 07:02:50211.48 208.12 1.25%
WLFC 2026-04-15 08:03:51211.06 208.12 1.25%
WLFC 2026-04-15 09:02:52211.69 208.96 1.25%
WLFC 2026-04-15 10:08:28210.50 210.00 -0.02%
WLFC 2026-04-15 11:02:59209.47 208.88 -0.39%
WLFC 2026-04-15 12:04:06210.60 210.35 0.27%
WLFC 2026-04-15 13:02:59211.00 209.07 0.01%
WLFC 2026-04-15 14:03:56210.98 210.63 0.40%
WLFC 2026-04-15 15:03:00209.77 208.88 -0.54%
WLFC 2026-04-15 16:04:08214.08 203.00 -0.14%
WLFC 2026-04-15 17:50:47
Willis Lease Finance: Engine Leasing Strength Supports Strong Buy Rating (Rating Upgrade)
WLFC 2026-04-15 20:04:090.00 0.00 -0.14%
2026-04-16
WLFC 2026-04-16 04:04:23210.93 208.68 -0.14%
WLFC 2026-04-16 05:02:59214.08 203.00 -0.14%
WLFC 2026-04-16 07:03:24210.93 203.00 -0.14%
WLFC 2026-04-16 08:04:05210.72 203.00 -0.14%
WLFC 2026-04-16 09:02:57210.93 208.68 -0.14%
WLFC 2026-04-16 10:03:54210.30 207.01 -0.31%
WLFC 2026-04-16 11:03:04209.69 208.92 -0.33%
WLFC 2026-04-16 12:03:59207.89 206.91 -1.13%
WLFC 2026-04-16 13:02:54205.77 205.10 -2.06%
WLFC 2026-04-16 14:03:56207.02 205.01 -1.78%
WLFC 2026-04-16 15:03:18205.44 204.32 -2.47%
WLFC 2026-04-16 16:03:58214.08 199.86 -2.91%
WLFC 2026-04-16 17:03:04210.00 203.69 -2.91%
WLFC 2026-04-16 20:04:290.00 0.00 -2.91%
2026-04-17
WLFC 2026-04-17 04:04:12204.96 203.69 -2.91%
WLFC 2026-04-17 05:03:05205.39 203.69 -2.91%
WLFC 2026-04-17 06:04:00210.00 203.69 -2.91%
WLFC 2026-04-17 09:02:56210.00 204.60 -2.91%
WLFC 2026-04-17 10:04:17216.64 211.87 5.38%
WLFC 2026-04-17 11:03:09215.99 214.95 5.68%
WLFC 2026-04-17 12:04:16217.33 216.36 6.28%
WLFC 2026-04-17 13:03:41215.00 213.76 5.19%
WLFC 2026-04-17 14:04:22213.76 212.23 4.28%
WLFC 2026-04-17 15:03:07212.00 210.63 3.69%
WLFC 2026-04-17 16:04:11338.76 203.69 3.04%
WLFC 2026-04-17 20:04:430.00 0.00 3.04%
2026-04-20
WLFC 2026-04-20 04:04:01333.53 203.69 3.04%
WLFC 2026-04-20 07:03:00333.53 205.79 3.04%
WLFC 2026-04-20 08:04:09209.35 205.79 3.04%
WLFC 2026-04-20 09:02:59209.56 207.89 3.04%
WLFC 2026-04-20 10:04:07209.50 206.54 -0.42%
WLFC 2026-04-20 11:02:50207.25 206.19 -1.66%
WLFC 2026-04-20 12:04:03208.00 206.68 -1.19%
WLFC 2026-04-20 13:03:05208.02 207.14 -0.87%
WLFC 2026-04-20 14:04:05209.00 205.90 -1.80%
WLFC 2026-04-20 15:03:05206.69 206.08 -1.81%
WLFC 2026-04-20 16:03:48300.00 146.31 -3.10%
WLFC 2026-04-20 20:04:160.00 0.00 -3.10%
2026-04-21
WLFC 2026-04-21 04:04:13300.00 202.32 -0.46%
WLFC 2026-04-21 05:02:59300.00 81.70 -0.46%
WLFC 2026-04-21 07:02:50204.65 146.31 -0.46%
WLFC 2026-04-21 08:04:03241.80 146.31 -0.46%
WLFC 2026-04-21 09:02:53241.80 148.80 -0.46%
WLFC 2026-04-21 10:03:59202.49 200.69 -0.75%
WLFC 2026-04-21 11:02:52200.00 198.40 -1.89%
WLFC 2026-04-21 12:04:04198.00 196.74 -2.52%
WLFC 2026-04-21 13:03:01195.47 193.77 -4.38%
WLFC 2026-04-21 14:04:03195.50 193.91 -4.32%
WLFC 2026-04-21 15:03:16196.87 194.16 -3.84%
WLFC 2026-04-21 16:04:09300.00 193.25 -4.93%
WLFC 2026-04-21 17:02:43300.00 192.49 -4.93%
WLFC 2026-04-21 18:03:59300.00 192.50 -4.93%
WLFC 2026-04-21 19:03:06300.00 192.60 -4.93%
WLFC 2026-04-21 20:03:580.00 0.00 -4.93%


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.