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



2026-01-21
WLFC 2026-01-21 20:03:38185.09 177.98 3.02%
WLFC 2026-01-21 21:05:580.00 0.00 3.02%
2026-01-22
WLFC 2026-01-22 05:02:34283.23 170.00 3.02%
WLFC 2026-01-22 06:03:36290.39 170.00 3.02%
WLFC 2026-01-22 09:02:29290.39 170.00 1.14%
WLFC 2026-01-22 10:03:37183.50 170.00 0.00%
WLFC 2026-01-22 11:02:29184.94 184.45 1.95%
WLFC 2026-01-22 12:03:31189.90 188.22 4.10%
WLFC 2026-01-22 13:02:37187.62 187.05 3.47%
WLFC 2026-01-22 14:03:45188.80 187.95 4.02%
WLFC 2026-01-22 15:02:36188.58 187.56 3.90%
WLFC 2026-01-22 16:03:40189.01 188.19 4.26%
WLFC 2026-01-22 17:02:23193.08 185.73 4.48%
WLFC 2026-01-22 18:03:37193.08 185.73 4.35%
WLFC 2026-01-22 19:02:41189.74 188.58 4.35%
WLFC 2026-01-22 20:03:34189.83 188.67 4.35%
WLFC 2026-01-22 21:03:550.00 0.00 4.35%
2026-01-23
WLFC 2026-01-23 05:02:40295.54 170.00 4.35%
WLFC 2026-01-23 06:03:45303.02 170.00 4.35%
WLFC 2026-01-23 07:02:47303.02 170.00 -0.26%
WLFC 2026-01-23 11:02:41187.20 186.74 -1.43%
WLFC 2026-01-23 12:03:32186.83 185.26 -1.69%
WLFC 2026-01-23 13:02:42187.96 186.82 -1.28%
WLFC 2026-01-23 14:03:33187.80 187.35 -0.87%
WLFC 2026-01-23 15:02:47188.47 187.42 -0.71%
WLFC 2026-01-23 16:03:38187.65 186.55 -1.08%
WLFC 2026-01-23 17:02:35190.70 184.32 -1.28%
WLFC 2026-01-23 18:03:41190.70 186.58 -1.23%
WLFC 2026-01-23 19:02:39187.31 186.57 -1.23%
WLFC 2026-01-23 20:03:24187.37 186.57 -1.23%
WLFC 2026-01-23 21:04:340.00 0.00 -1.23%
2026-01-26
WLFC 2026-01-26 05:02:36291.89 184.32 -1.23%
WLFC 2026-01-26 06:03:36297.40 184.32 -1.23%
WLFC 2026-01-26 08:03:34299.28 184.32 -1.23%
WLFC 2026-01-26 11:02:29187.76 184.60 -0.93%
WLFC 2026-01-26 12:03:34184.72 183.75 -1.46%
WLFC 2026-01-26 13:02:27186.42 185.13 -1.00%
WLFC 2026-01-26 14:03:44184.52 183.75 -1.28%
WLFC 2026-01-26 15:03:07186.60 185.82 -0.69%
WLFC 2026-01-26 16:03:41184.77 184.35 -1.28%
WLFC 2026-01-26 17:02:29185.13 178.02 -2.91%
WLFC 2026-01-26 18:03:32185.13 178.02 -2.95%
WLFC 2026-01-26 21:05:300.00 0.00 -2.95%
2026-01-27
WLFC 2026-01-27 05:02:35283.29 170.00 -2.95%
WLFC 2026-01-27 06:03:48290.46 170.00 -2.95%
WLFC 2026-01-27 08:03:38216.01 170.00 -2.95%
WLFC 2026-01-27 09:02:35216.01 170.00 -0.07%
WLFC 2026-01-27 11:02:39184.39 183.38 1.10%
WLFC 2026-01-27 12:03:36185.69 183.67 1.84%
WLFC 2026-01-27 13:02:29184.59 183.70 1.16%
WLFC 2026-01-27 14:03:34184.48 183.29 1.14%
WLFC 2026-01-27 15:02:42184.99 184.27 1.64%
WLFC 2026-01-27 16:03:31183.51 182.20 0.73%
WLFC 2026-01-27 17:02:36185.84 178.77 0.40%
WLFC 2026-01-27 18:03:32185.84 178.77 0.41%
WLFC 2026-01-27 21:04:020.00 0.00 0.41%
WLFC 2026-01-27 22:06:43185.84 178.77 0.41%
2026-01-28
WLFC 2026-01-28 05:02:44200.00 170.00 0.41%
WLFC 2026-01-28 11:02:33180.90 179.00 -1.47%
WLFC 2026-01-28 12:03:34178.70 177.22 -2.38%
WLFC 2026-01-28 13:02:31179.52 178.65 -1.69%
WLFC 2026-01-28 14:03:28179.05 178.03 -1.95%
WLFC 2026-01-28 15:02:33181.26 178.94 -1.49%
WLFC 2026-01-28 16:03:54179.71 178.38 -2.09%
WLFC 2026-01-28 17:02:50180.13 176.68 -3.08%
WLFC 2026-01-28 18:03:43180.13 176.68 -3.07%
WLFC 2026-01-28 21:05:310.00 0.00 -3.07%
2026-01-29
WLFC 2026-01-29 05:02:37280.92 170.00 -3.07%
WLFC 2026-01-29 08:03:33210.58 170.00 -3.07%
WLFC 2026-01-29 11:02:34179.57 178.05 0.79%
WLFC 2026-01-29 12:03:37178.09 176.72 0.43%
WLFC 2026-01-29 13:02:41181.35 179.20 1.55%
WLFC 2026-01-29 14:03:36179.95 179.00 1.27%
WLFC 2026-01-29 15:03:05181.35 179.22 1.94%
WLFC 2026-01-29 16:03:35181.28 180.76 2.55%
WLFC 2026-01-29 17:02:41186.98 179.79 3.66%
WLFC 2026-01-29 18:03:44183.93 182.76 3.78%
WLFC 2026-01-29 19:02:38186.98 179.79 3.78%
WLFC 2026-01-29 21:04:470.00 0.00 3.78%
2026-01-30
WLFC 2026-01-30 05:02:34291.52 170.00 3.78%
WLFC 2026-01-30 08:03:43210.58 170.00 3.78%
WLFC 2026-01-30 11:02:33186.95 183.10 -0.13%
WLFC 2026-01-30 12:03:33181.65 180.30 -1.71%
WLFC 2026-01-30 13:02:37181.49 180.72 -1.36%
WLFC 2026-01-30 14:03:32181.76 180.99 -1.11%
WLFC 2026-01-30 15:02:38183.01 181.16 -0.55%
WLFC 2026-01-30 16:03:30182.69 181.60 -0.55%
WLFC 2026-01-30 17:02:39185.89 178.74 -0.60%
WLFC 2026-01-30 18:03:35185.89 182.00 -0.58%
WLFC 2026-01-30 20:03:29185.89 181.62 -0.58%
WLFC 2026-01-30 21:06:230.00 0.00 -0.58%
2026-02-02
WLFC 2026-02-02 05:02:27200.00 170.00 -0.58%
WLFC 2026-02-02 11:02:29186.86 184.78 2.03%
WLFC 2026-02-02 12:03:34185.60 184.10 1.46%
WLFC 2026-02-02 13:02:34185.72 184.52 1.55%
WLFC 2026-02-02 14:03:31185.97 185.07 2.06%
WLFC 2026-02-02 15:02:49186.77 185.91 2.22%
WLFC 2026-02-02 16:03:51187.63 187.13 2.73%
WLFC 2026-02-02 17:02:28191.32 183.97 2.91%
WLFC 2026-02-02 18:03:42191.32 183.97 2.93%
WLFC 2026-02-02 21:06:550.00 0.00 2.93%
2026-02-03
WLFC 2026-02-03 05:02:32298.29 170.00 2.93%
WLFC 2026-02-03 08:03:30210.58 170.00 2.93%
WLFC 2026-02-03 11:02:30188.00 187.39 -0.07%
WLFC 2026-02-03 12:03:32188.96 187.94 0.49%
WLFC 2026-02-03 13:02:44188.44 186.45 -0.29%
WLFC 2026-02-03 14:03:41188.08 186.87 -0.19%
WLFC 2026-02-03 15:02:37184.63 182.51 -2.24%
WLFC 2026-02-03 16:03:39186.03 185.18 -1.33%
WLFC 2026-02-03 17:02:35190.38 170.00 -0.48%
WLFC 2026-02-03 18:03:37190.38 183.14 -0.46%
WLFC 2026-02-03 21:07:300.00 0.00 -0.46%
2026-02-04
WLFC 2026-02-04 05:02:39291.40 170.00 -0.46%
WLFC 2026-02-04 06:03:35296.92 170.00 -0.46%
WLFC 2026-02-04 08:03:27210.58 170.00 -0.46%
WLFC 2026-02-04 11:02:31190.95 189.75 1.75%
WLFC 2026-02-04 12:03:49192.24 189.98 2.54%
WLFC 2026-02-04 13:02:38193.21 191.26 3.02%
WLFC 2026-02-04 14:03:54189.15 187.25 0.65%
WLFC 2026-02-04 15:02:39190.39 188.91 1.41%
WLFC 2026-02-04 16:03:36192.78 191.48 2.84%
WLFC 2026-02-04 17:02:27200.00 188.58 2.97%
WLFC 2026-02-04 18:03:32200.00 188.58 2.98%
WLFC 2026-02-04 21:08:030.00 0.00 2.98%
2026-02-05
WLFC 2026-02-05 05:02:47300.08 170.00 2.98%
WLFC 2026-02-05 08:03:38210.58 170.00 2.98%
WLFC 2026-02-05 09:02:34210.58 170.00 0.21%
2026-02-06
WLFC 2026-02-06 10:05:48200.00 170.00 0.75%
WLFC 2026-02-06 11:02:30199.45 198.00 2.31%
WLFC 2026-02-06 12:03:37201.53 198.49 3.64%
WLFC 2026-02-06 13:02:36203.00 200.06 4.47%
WLFC 2026-02-06 14:03:40201.77 201.00 4.13%
WLFC 2026-02-06 15:02:36200.00 198.99 3.27%
WLFC 2026-02-06 16:03:40200.64 199.06 3.21%
WLFC 2026-02-06 17:02:34204.08 199.00 3.35%
WLFC 2026-02-06 18:03:33200.68 199.49 3.32%
WLFC 2026-02-06 19:02:31200.55 199.36 3.32%
WLFC 2026-02-06 20:03:34200.64 199.45 3.32%
WLFC 2026-02-06 21:03:050.00 0.00 3.32%
2026-02-09
WLFC 2026-02-09 05:02:37222.00 170.00 3.32%
WLFC 2026-02-09 07:02:37222.00 170.00 -2.08%
WLFC 2026-02-09 10:27:39
8-K Sec report https://www.sec.gov/Archives/edgar/data/1018164/000101816426000012/0001018164-26-000012-index.htm
8-K - WILLIS LEASE FINANCE CORP (0001018164) (Filer)
WLFC 2026-02-09 11:02:32202.31 200.62 0.99%
WLFC 2026-02-09 12:03:36204.06 202.67 1.74%
WLFC 2026-02-09 13:02:35204.85 203.86 2.12%
WLFC 2026-02-09 14:03:32202.89 201.71 0.79%
WLFC 2026-02-09 15:02:33202.10 201.20 0.89%
WLFC 2026-02-09 16:04:04203.51 202.83 1.71%
WLFC 2026-02-09 17:02:27206.40 198.46 1.15%
WLFC 2026-02-09 18:03:26203.06 201.86 1.11%
WLFC 2026-02-09 19:02:32203.17 201.98 1.11%
WLFC 2026-02-09 20:03:26206.40 198.46 1.11%
2026-02-10
WLFC 2026-02-10 05:02:43209.00 170.00 1.11%
WLFC 2026-02-10 11:02:35201.00 198.01 -0.69%
WLFC 2026-02-10 12:03:31203.44 201.94 0.17%
WLFC 2026-02-10 13:02:51203.44 202.65 0.26%
WLFC 2026-02-10 14:12:15204.50 202.50 0.75%
WLFC 2026-02-10 15:02:55204.10 202.08 0.33%
WLFC 2026-02-10 16:03:37203.47 202.56 0.09%
WLFC 2026-02-10 17:02:37206.94 202.72 0.27%
WLFC 2026-02-10 21:08:360.00 0.00 0.27%
2026-02-11
WLFC 2026-02-11 05:02:36209.00 202.75 0.27%
WLFC 2026-02-11 06:03:34209.00 202.75 0.42%
WLFC 2026-02-11 08:03:31203.73 202.75 0.42%
WLFC 2026-02-11 10:03:31209.00 202.75 0.60%
WLFC 2026-02-11 11:02:51206.85 204.74 1.76%
WLFC 2026-02-11 12:03:34203.98 202.95 0.44%
WLFC 2026-02-11 13:02:33204.76 203.34 0.87%
WLFC 2026-02-11 14:03:36203.14 201.50 0.00%
WLFC 2026-02-11 15:02:32202.93 201.73 -0.28%
WLFC 2026-02-11 16:03:39201.41 200.30 -0.75%
WLFC 2026-02-11 17:02:32205.49 197.59 -0.70%
WLFC 2026-02-11 21:04:280.00 0.00 -0.70%
2026-02-12
WLFC 2026-02-12 05:02:40203.27 200.09 -0.70%
WLFC 2026-02-12 06:03:51203.51 200.09 -0.70%
WLFC 2026-02-12 07:02:43320.38 170.00 -0.70%
WLFC 2026-02-12 08:03:37320.38 200.09 -0.70%
WLFC 2026-02-12 09:02:47322.40 200.09 -0.70%
WLFC 2026-02-12 10:03:38322.40 200.00 -0.70%
WLFC 2026-02-12 11:03:01209.44 201.37 2.00%
WLFC 2026-02-12 12:04:03202.93 199.58 -0.25%
WLFC 2026-02-12 13:08:32198.00 196.26 -1.86%
WLFC 2026-02-12 14:03:36197.05 194.82 -2.81%
WLFC 2026-02-12 15:02:53196.50 195.00 -3.30%
WLFC 2026-02-12 16:03:39193.86 192.85 -4.15%
WLFC 2026-02-12 17:03:10198.50 190.94 -3.35%
WLFC 2026-02-12 18:03:27198.50 190.94 -3.37%
WLFC 2026-02-12 21:07:120.00 0.00 -3.37%
2026-02-13
WLFC 2026-02-13 05:04:02196.06 193.34 -3.37%
WLFC 2026-02-13 06:03:40196.19 193.34 -3.37%
WLFC 2026-02-13 07:02:36209.00 170.00 -3.37%
WLFC 2026-02-13 08:04:43209.00 192.99 -3.37%
WLFC 2026-02-13 09:03:02209.00 190.50 -0.84%
WLFC 2026-02-13 10:03:45209.00 170.00 -0.84%
WLFC 2026-02-13 11:03:13199.01 196.70 1.15%
WLFC 2026-02-13 12:03:33198.80 196.76 1.91%
WLFC 2026-02-13 13:03:15198.80 197.60 1.65%
WLFC 2026-02-13 14:03:59198.00 197.21 1.44%
WLFC 2026-02-13 15:02:35198.80 197.31 1.65%
WLFC 2026-02-13 16:03:32198.43 197.40 1.61%
WLFC 2026-02-13 17:02:29200.00 192.95 1.10%
WLFC 2026-02-13 18:03:26200.00 196.40 1.14%
WLFC 2026-02-13 19:02:26200.00 196.78 1.14%
WLFC 2026-02-13 20:03:27200.00 192.95 1.14%
WLFC 2026-02-13 21:05:180.00 0.00 1.14%
2026-02-17
WLFC 2026-02-17 05:02:37198.28 170.00 1.14%
WLFC 2026-02-17 06:03:35198.14 194.81 1.14%
WLFC 2026-02-17 07:02:31209.00 170.00 1.14%
WLFC 2026-02-17 08:03:38209.00 194.81 1.14%
WLFC 2026-02-17 11:02:31197.01 194.40 -0.54%
WLFC 2026-02-17 12:03:39195.84 193.91 -1.26%
WLFC 2026-02-17 13:02:33194.00 192.85 -2.00%
WLFC 2026-02-17 14:03:33193.55 192.65 -1.85%
WLFC 2026-02-17 15:02:32196.19 195.54 -0.40%
WLFC 2026-02-17 16:03:37197.40 196.49 0.21%
WLFC 2026-02-17 17:02:29200.36 192.66 -0.15%
WLFC 2026-02-17 20:03:28196.81 195.64 -0.15%
WLFC 2026-02-17 21:06:330.00 0.00 -0.15%
2026-02-18
WLFC 2026-02-18 05:02:31198.04 195.10 -0.15%
WLFC 2026-02-18 07:02:30209.00 170.00 -0.15%
WLFC 2026-02-18 08:03:38209.00 195.10 -0.15%
WLFC 2026-02-18 10:03:44197.84 195.10 -0.15%
WLFC 2026-02-18 11:02:32201.80 201.08 2.69%
WLFC 2026-02-18 12:03:34203.64 202.75 3.30%
WLFC 2026-02-18 13:02:34203.07 201.86 3.27%
WLFC 2026-02-18 14:03:37202.93 201.87 3.16%
WLFC 2026-02-18 15:02:35201.80 200.68 2.43%
WLFC 2026-02-18 16:03:46200.47 199.51 1.56%
WLFC 2026-02-18 17:02:29209.00 170.00 2.18%
WLFC 2026-02-18 19:02:38201.09 170.00 2.18%
WLFC 2026-02-18 20:03:32200.74 170.00 2.18%
WLFC 2026-02-18 21:07:390.00 0.00 2.18%
2026-02-19
WLFC 2026-02-19 05:02:37202.15 199.35 2.18%
WLFC 2026-02-19 06:03:38202.29 199.21 2.18%
WLFC 2026-02-19 07:02:48209.00 170.00 2.18%
WLFC 2026-02-19 08:03:35209.00 198.99 2.18%
WLFC 2026-02-19 11:02:32204.00 200.45 0.56%
WLFC 2026-02-19 12:03:39201.78 200.45 0.15%
WLFC 2026-02-19 13:02:34201.60 201.00 0.13%
WLFC 2026-02-19 14:03:31201.99 200.12 -0.32%
WLFC 2026-02-19 15:02:34202.00 200.00 0.18%
WLFC 2026-02-19 16:03:36203.00 200.63 0.79%
WLFC 2026-02-19 17:02:33209.00 170.00 0.50%
WLFC 2026-02-19 18:03:31209.00 170.00 0.49%
WLFC 2026-02-19 21:07:170.00 0.00 0.49%
2026-02-20
WLFC 2026-02-20 05:02:32203.34 200.32 0.49%
WLFC 2026-02-20 07:02:35209.00 170.00 0.49%
WLFC 2026-02-20 11:02:35205.73 201.67 1.47%
WLFC 2026-02-20 12:03:35205.73 204.22 1.76%
WLFC 2026-02-20 13:02:55205.00 203.71 0.99%
WLFC 2026-02-20 14:03:44206.24 205.52 1.89%
WLFC 2026-02-20 15:02:43207.20 205.49 2.38%
WLFC 2026-02-20 16:03:35206.00 204.97 1.84%
WLFC 2026-02-20 17:03:11209.00 170.00 1.71%
WLFC 2026-02-20 18:03:32205.74 204.55 1.71%
WLFC 2026-02-20 19:02:29205.81 204.61 1.71%


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.