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



2026-03-16
WLFC 2026-03-16 00:09:330.00 0.00 -2.48%
WLFC 2026-03-16 04:04:03167.19 164.06 -2.48%
WLFC 2026-03-16 05:02:59166.36 164.06 -2.48%
WLFC 2026-03-16 06:03:49206.78 150.00 -2.48%
WLFC 2026-03-16 07:02:47189.96 164.06 -2.48%
WLFC 2026-03-16 08:03:48188.06 164.06 -2.48%
WLFC 2026-03-16 09:03:00168.13 164.06 -2.48%
WLFC 2026-03-16 10:03:57172.99 166.57 2.29%
WLFC 2026-03-16 11:02:55170.00 168.19 2.29%
WLFC 2026-03-16 12:04:03169.90 169.00 2.26%
WLFC 2026-03-16 13:03:14170.73 168.19 2.00%
WLFC 2026-03-16 14:04:07170.20 168.33 2.15%
WLFC 2026-03-16 15:03:34168.62 168.02 1.85%
WLFC 2026-03-16 16:04:10184.75 163.95 1.16%
WLFC 2026-03-16 17:03:19170.44 163.95 1.19%
WLFC 2026-03-16 19:03:05170.44 167.18 1.19%
WLFC 2026-03-16 20:03:590.00 0.00 1.19%
2026-03-17
WLFC 2026-03-17 04:04:07167.01 164.68 1.19%
WLFC 2026-03-17 05:03:21167.01 164.84 1.19%
WLFC 2026-03-17 06:04:13199.84 150.00 1.19%
WLFC 2026-03-17 07:03:00199.84 165.51 1.19%
WLFC 2026-03-17 08:04:02199.84 166.68 1.19%
WLFC 2026-03-17 09:03:14199.84 166.35 1.19%
WLFC 2026-03-17 10:04:13170.12 167.33 0.86%
WLFC 2026-03-17 11:02:57168.87 166.97 0.27%
WLFC 2026-03-17 12:04:07168.36 166.13 -0.05%
WLFC 2026-03-17 13:03:06168.29 166.36 0.08%
WLFC 2026-03-17 14:04:04168.07 167.62 0.27%
WLFC 2026-03-17 15:03:14167.98 166.48 -0.36%
WLFC 2026-03-17 16:03:57170.25 163.77 -0.11%
WLFC 2026-03-17 20:03:570.00 0.00 -0.11%
2026-03-18
WLFC 2026-03-18 04:04:15170.32 167.33 -0.11%
WLFC 2026-03-18 05:03:17170.12 167.50 -0.11%
WLFC 2026-03-18 06:04:05206.78 167.33 -0.11%
WLFC 2026-03-18 08:04:04206.78 166.16 -0.11%
WLFC 2026-03-18 09:03:11166.65 150.00 -0.11%
WLFC 2026-03-18 10:04:12167.50 166.37 -0.07%
WLFC 2026-03-18 11:04:57168.49 166.75 0.71%
WLFC 2026-03-18 12:04:22168.54 168.00 0.92%
WLFC 2026-03-18 13:04:30168.64 167.57 0.75%
WLFC 2026-03-18 14:04:05168.77 167.43 0.45%
WLFC 2026-03-18 15:03:26166.55 165.05 -0.68%
WLFC 2026-03-18 16:04:06170.83 164.26 0.31%
WLFC 2026-03-18 20:03:590.00 0.00 0.31%
2026-03-19
WLFC 2026-03-19 04:04:28206.78 165.00 0.31%
WLFC 2026-03-19 06:04:11206.78 150.00 0.31%
WLFC 2026-03-19 10:04:12166.86 164.99 -0.88%
WLFC 2026-03-19 11:03:46168.16 167.01 -0.08%
WLFC 2026-03-19 12:04:04168.95 167.73 0.70%
WLFC 2026-03-19 13:03:16169.67 168.05 0.69%
WLFC 2026-03-19 14:04:02172.74 170.33 2.22%
WLFC 2026-03-19 15:03:24174.25 172.63 3.42%
WLFC 2026-03-19 16:03:56186.05 167.22 1.81%
WLFC 2026-03-19 17:03:35173.91 167.22 1.81%
WLFC 2026-03-19 20:04:110.00 0.00 1.81%
2026-03-20
WLFC 2026-03-20 04:04:08206.78 150.00 1.81%
WLFC 2026-03-20 06:04:19179.87 150.00 -0.08%
WLFC 2026-03-20 08:04:04179.87 150.00 -0.91%
WLFC 2026-03-20 10:04:03167.71 166.96 -1.79%
WLFC 2026-03-20 11:03:10169.49 166.26 -1.45%
WLFC 2026-03-20 12:04:06170.20 168.00 -1.22%
WLFC 2026-03-20 13:03:12173.43 171.28 1.33%
WLFC 2026-03-20 14:04:12171.83 170.33 0.22%
WLFC 2026-03-20 15:03:22170.51 169.30 -0.37%
WLFC 2026-03-20 16:04:13206.78 167.23 0.01%
WLFC 2026-03-20 17:03:18187.24 167.23 0.01%
WLFC 2026-03-20 20:04:130.00 0.00 0.01%
2026-03-23
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%


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.