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



2026-05-22
WLFC 2026-05-22 15:02:41182.70 181.71 0.04%
WLFC 2026-05-22 16:03:41186.32 179.16 0.22%
WLFC 2026-05-22 20:03:360.00 0.00 0.22%
2026-05-26
WLFC 2026-05-26 04:03:43290.49 130.00 0.22%
WLFC 2026-05-26 07:02:48215.89 145.96 0.22%
WLFC 2026-05-26 09:02:40230.86 130.52 0.22%
WLFC 2026-05-26 10:03:40189.80 188.43 3.33%
WLFC 2026-05-26 11:02:37186.85 186.46 2.20%
WLFC 2026-05-26 12:03:42186.73 184.98 1.74%
WLFC 2026-05-26 13:02:39186.35 184.94 1.33%
WLFC 2026-05-26 14:03:46185.99 185.11 1.51%
WLFC 2026-05-26 15:02:44187.15 185.22 1.68%
WLFC 2026-05-26 16:03:31189.24 182.04 1.60%
WLFC 2026-05-26 18:03:36186.03 184.85 1.60%
WLFC 2026-05-26 19:02:46186.08 184.90 1.60%
WLFC 2026-05-26 20:03:370.00 0.00 1.60%
2026-05-27
WLFC 2026-05-27 04:03:51295.13 130.00 1.60%
WLFC 2026-05-27 07:02:40187.19 185.07 1.60%
WLFC 2026-05-27 08:03:39215.89 184.90 0.60%
WLFC 2026-05-27 09:02:37231.56 130.31 0.60%
WLFC 2026-05-27 10:03:39188.49 185.00 0.62%
WLFC 2026-05-27 11:02:38188.49 186.49 1.03%
WLFC 2026-05-27 12:03:42188.04 186.95 1.18%
WLFC 2026-05-27 13:02:37186.25 185.00 -0.32%
WLFC 2026-05-27 14:03:37186.50 184.75 -0.24%
WLFC 2026-05-27 15:02:41186.07 185.32 -0.14%
WLFC 2026-05-27 16:03:52188.99 181.72 -0.16%
WLFC 2026-05-27 17:14:16
8-K Sec report https://www.sec.gov/Archives/edgar/data/1018164/000119312526242158/0001193125-26-242158-index.htm
8-K - WILLIS LEASE FINANCE CORP (0001018164) (Filer)
WLFC 2026-05-27 20:03:380.00 0.00 -0.16%
2026-05-28
WLFC 2026-05-28 04:04:02294.65 130.00 -0.16%
WLFC 2026-05-28 07:02:44215.89 153.60 -0.16%
WLFC 2026-05-28 09:02:40195.00 153.60 -0.16%
WLFC 2026-05-28 10:03:41184.25 182.26 -0.60%
WLFC 2026-05-28 11:02:45185.01 183.20 -0.37%
WLFC 2026-05-28 12:03:39183.83 182.56 -1.08%
WLFC 2026-05-28 13:02:40185.01 182.55 -0.84%
WLFC 2026-05-28 14:03:42184.13 182.83 -1.02%
WLFC 2026-05-28 15:02:55183.56 182.79 -1.36%
WLFC 2026-05-28 16:03:43186.25 179.09 -1.45%
WLFC 2026-05-28 20:03:230.00 0.00 -1.45%
2026-05-29
WLFC 2026-05-29 04:03:41183.68 181.59 -1.45%
WLFC 2026-05-29 05:02:37290.38 181.78 -1.45%
WLFC 2026-05-29 06:03:41290.38 130.00 -1.45%
WLFC 2026-05-29 07:02:37183.52 181.76 -1.45%
WLFC 2026-05-29 08:03:43215.89 145.96 -0.43%
WLFC 2026-05-29 09:02:51230.71 130.56 -0.43%
WLFC 2026-05-29 10:03:39182.70 179.75 -0.23%
WLFC 2026-05-29 11:02:41181.95 181.38 -0.71%
WLFC 2026-05-29 12:03:44181.15 179.96 -1.44%
WLFC 2026-05-29 13:02:33179.21 178.61 -2.07%
WLFC 2026-05-29 14:03:39178.61 178.05 -2.38%
WLFC 2026-05-29 15:02:39179.38 178.90 -1.94%
WLFC 2026-05-29 16:03:39180.51 173.58 -3.08%
WLFC 2026-05-29 20:03:340.00 0.00 -3.08%
2026-06-01
WLFC 2026-06-01 04:03:51281.44 176.17 -3.08%
WLFC 2026-06-01 05:02:35281.44 130.00 -3.08%
WLFC 2026-06-01 06:03:43281.44 176.17 -3.08%
WLFC 2026-06-01 07:02:32215.89 145.96 -3.08%
WLFC 2026-06-01 09:02:41212.82 148.41 -3.08%
WLFC 2026-06-01 10:03:39176.20 174.25 -1.54%
WLFC 2026-06-01 11:02:34173.89 173.00 -1.77%
WLFC 2026-06-01 12:03:40174.02 172.93 -2.07%
WLFC 2026-06-01 13:03:04175.31 174.03 -1.30%
WLFC 2026-06-01 14:03:41175.11 174.54 -1.29%
WLFC 2026-06-01 15:02:39173.89 172.70 -2.03%
WLFC 2026-06-01 16:03:46174.93 168.20 -3.09%
WLFC 2026-06-01 20:03:360.00 0.00 -3.09%
2026-06-02
WLFC 2026-06-02 04:03:43172.35 170.73 -3.09%
WLFC 2026-06-02 05:02:43272.73 130.00 -3.09%
WLFC 2026-06-02 07:02:36172.33 171.53 -3.09%
WLFC 2026-06-02 08:03:39215.89 171.53 -3.09%
WLFC 2026-06-02 09:02:31228.91 171.53 -3.09%
WLFC 2026-06-02 10:03:38175.00 168.33 -0.77%
WLFC 2026-06-02 11:02:36173.13 171.65 0.23%
WLFC 2026-06-02 12:03:45173.29 171.23 0.53%
WLFC 2026-06-02 13:02:34172.44 171.20 0.11%
WLFC 2026-06-02 14:03:41175.94 174.35 1.99%
WLFC 2026-06-02 15:02:45176.41 175.32 2.15%
WLFC 2026-06-02 16:03:47177.93 171.16 1.75%
WLFC 2026-06-02 18:03:38215.89 166.56 3.94%
WLFC 2026-06-02 20:03:370.00 0.00 3.94%
2026-06-03
WLFC 2026-06-03 04:03:44277.61 130.00 0.04%
WLFC 2026-06-03 07:06:10215.89 145.96 0.04%
WLFC 2026-06-03 09:02:39229.44 130.91 0.04%
WLFC 2026-06-03 10:03:38170.09 169.25 -2.81%
WLFC 2026-06-03 11:02:33171.89 171.46 -1.62%
WLFC 2026-06-03 12:03:38170.67 170.21 -2.44%
WLFC 2026-06-03 13:02:35169.77 168.64 -3.29%
WLFC 2026-06-03 14:03:36170.19 169.50 -2.72%
WLFC 2026-06-03 15:02:38172.42 171.20 -1.73%
WLFC 2026-06-03 16:03:37216.79 145.24 -3.08%
WLFC 2026-06-03 17:02:39215.89 145.96 -3.08%
WLFC 2026-06-03 20:03:380.00 0.00 -3.08%
2026-06-04
WLFC 2026-06-04 04:03:44173.20 171.22 -3.08%
WLFC 2026-06-04 05:02:36273.54 170.50 -3.08%
WLFC 2026-06-04 06:03:43273.54 130.00 -3.08%
WLFC 2026-06-04 07:02:30215.89 145.96 -3.08%
WLFC 2026-06-04 09:02:38229.00 131.05 -3.08%
WLFC 2026-06-04 10:03:44177.00 174.50 2.53%
WLFC 2026-06-04 11:02:35176.94 175.59 2.34%
WLFC 2026-06-04 12:03:40175.57 174.64 2.15%
WLFC 2026-06-04 13:02:24176.04 175.07 2.18%
WLFC 2026-06-04 14:03:42177.02 175.45 2.62%
WLFC 2026-06-04 15:02:36179.33 178.69 4.09%
WLFC 2026-06-04 16:03:38215.89 166.56 3.16%
WLFC 2026-06-04 19:02:34215.89 177.49 3.16%
WLFC 2026-06-04 20:04:000.00 0.00 3.16%
2026-06-05
WLFC 2026-06-05 04:03:29178.72 130.00 3.16%
WLFC 2026-06-05 05:02:38282.19 175.71 3.16%
WLFC 2026-06-05 06:03:39282.19 130.00 3.16%
WLFC 2026-06-05 07:02:33215.89 145.96 3.16%
WLFC 2026-06-05 09:02:38229.95 173.94 3.16%
WLFC 2026-06-05 10:03:36178.85 175.58 0.13%
WLFC 2026-06-05 11:02:46181.73 179.69 2.40%
WLFC 2026-06-05 12:04:18182.23 181.09 2.31%
WLFC 2026-06-05 13:02:39182.53 181.01 2.27%
WLFC 2026-06-05 14:03:47181.89 180.96 2.64%
WLFC 2026-06-05 15:02:58181.81 180.87 2.51%
WLFC 2026-06-05 16:03:38215.89 182.73 3.76%
WLFC 2026-06-05 17:02:35215.89 182.65 3.76%
WLFC 2026-06-05 19:02:48215.89 183.22 3.76%
WLFC 2026-06-05 20:03:300.00 0.00 3.76%
2026-06-08
WLFC 2026-06-08 04:03:42186.17 182.49 3.76%
WLFC 2026-06-08 05:02:38185.21 182.49 3.76%
WLFC 2026-06-08 06:03:50292.49 130.00 3.76%
WLFC 2026-06-08 07:02:31186.90 182.13 3.76%
WLFC 2026-06-08 08:03:42186.88 183.62 3.76%
WLFC 2026-06-08 09:02:40188.57 182.13 3.76%
WLFC 2026-06-08 10:03:41183.50 182.30 -0.32%
WLFC 2026-06-08 11:02:32184.14 183.76 -0.14%
WLFC 2026-06-08 12:03:38184.97 183.69 0.35%
WLFC 2026-06-08 13:02:34184.51 183.03 -0.05%
WLFC 2026-06-08 14:03:37186.35 184.82 1.03%
WLFC 2026-06-08 15:02:37187.59 185.98 1.62%
WLFC 2026-06-08 16:03:48191.00 145.96 -0.32%
WLFC 2026-06-08 18:03:31191.00 184.59 -0.32%
WLFC 2026-06-08 19:02:33191.00 145.96 -0.32%
WLFC 2026-06-08 20:03:340.00 0.00 -0.32%
2026-06-09
WLFC 2026-06-09 04:03:42187.86 130.00 0.10%
WLFC 2026-06-09 05:02:36187.86 185.66 0.10%
WLFC 2026-06-09 06:03:37295.17 130.00 0.90%
WLFC 2026-06-09 07:02:35215.89 145.96 0.90%
WLFC 2026-06-09 08:03:41189.16 185.64 0.90%
WLFC 2026-06-09 09:02:32189.16 130.41 0.90%
WLFC 2026-06-09 10:03:38188.63 186.00 0.79%
WLFC 2026-06-09 11:02:32181.50 180.41 -2.77%
WLFC 2026-06-09 12:03:43183.51 182.47 -1.70%
WLFC 2026-06-09 13:02:34184.08 183.02 -1.14%
WLFC 2026-06-09 14:03:43186.34 185.30 -0.05%
WLFC 2026-06-09 15:02:36185.60 184.83 -0.51%
WLFC 2026-06-09 16:03:39215.89 181.10 -0.41%
WLFC 2026-06-09 18:04:46215.89 183.86 -0.41%
WLFC 2026-06-09 19:02:27215.89 183.76 -1.01%
WLFC 2026-06-09 20:03:310.00 0.00 -1.01%
2026-06-10
WLFC 2026-06-10 04:03:37185.40 181.10 -1.01%
WLFC 2026-06-10 05:02:37185.40 181.93 -1.01%
WLFC 2026-06-10 06:03:38293.67 181.10 -1.01%
WLFC 2026-06-10 07:02:32215.89 181.10 -1.01%
WLFC 2026-06-10 09:02:34185.62 181.10 -1.01%
WLFC 2026-06-10 10:03:35185.91 183.37 -0.23%
WLFC 2026-06-10 11:02:32184.60 183.25 -0.93%
WLFC 2026-06-10 12:03:38183.61 181.69 -0.80%
WLFC 2026-06-10 13:02:33183.60 181.89 -1.40%
WLFC 2026-06-10 14:03:44182.91 181.88 -1.37%
WLFC 2026-06-10 15:02:39180.91 179.87 -2.48%
WLFC 2026-06-10 16:03:38187.62 145.96 -1.85%
WLFC 2026-06-10 20:03:410.00 0.00 -1.85%
2026-06-11
WLFC 2026-06-11 04:03:39184.89 130.00 -1.85%
WLFC 2026-06-11 05:02:33184.51 181.66 -1.85%
WLFC 2026-06-11 06:03:36288.21 130.00 -1.85%
WLFC 2026-06-11 07:02:30184.15 145.96 1.36%
WLFC 2026-06-11 08:03:34183.98 145.96 1.44%
WLFC 2026-06-11 09:02:34184.89 181.27 1.44%
WLFC 2026-06-11 10:03:36183.45 182.50 1.07%
WLFC 2026-06-11 11:02:33182.85 180.88 0.48%
WLFC 2026-06-11 12:03:36182.27 180.88 0.04%
WLFC 2026-06-11 13:02:31181.34 180.46 -0.36%
WLFC 2026-06-11 14:03:44188.05 186.90 3.49%
WLFC 2026-06-11 15:02:38190.87 190.06 5.03%
WLFC 2026-06-11 16:03:42215.89 145.96 8.47%
WLFC 2026-06-11 20:03:390.00 0.00 8.47%
2026-06-12
WLFC 2026-06-12 04:03:58300.00 191.88 8.47%
WLFC 2026-06-12 05:02:32193.75 191.88 8.47%
WLFC 2026-06-12 06:03:49300.00 130.00 8.47%
WLFC 2026-06-12 07:02:31215.89 191.84 8.47%
WLFC 2026-06-12 08:03:38195.10 191.84 8.47%
WLFC 2026-06-12 09:02:39194.71 190.51 0.00%
WLFC 2026-06-12 10:03:36194.59 192.31 0.99%
WLFC 2026-06-12 11:02:38194.69 193.48 1.50%
WLFC 2026-06-12 12:03:46194.20 193.01 1.28%
WLFC 2026-06-12 13:02:33194.56 193.10 0.94%
WLFC 2026-06-12 14:03:38192.39 190.25 -0.63%
WLFC 2026-06-12 15:02:32191.97 190.98 -0.36%
WLFC 2026-06-12 16:03:35207.80 145.96 -0.82%
WLFC 2026-06-12 17:02:33190.91 189.74 -0.82%
WLFC 2026-06-12 19:02:35190.99 189.83 -0.82%
WLFC 2026-06-12 20:03:350.00 0.00 -0.82%
2026-06-15
WLFC 2026-06-15 04:03:41302.51 130.00 -0.82%
WLFC 2026-06-15 05:02:31194.04 130.00 1.02%
WLFC 2026-06-15 06:03:44212.73 130.00 1.02%
WLFC 2026-06-15 07:02:34212.73 190.64 1.02%
WLFC 2026-06-15 09:02:35195.00 190.64 1.02%
WLFC 2026-06-15 10:03:41194.00 191.05 1.60%
WLFC 2026-06-15 11:02:42191.98 191.15 0.65%
WLFC 2026-06-15 12:03:47192.64 191.90 0.96%
WLFC 2026-06-15 13:02:46192.70 192.00 0.99%
WLFC 2026-06-15 14:03:40191.87 190.50 0.43%
WLFC 2026-06-15 15:02:32190.90 190.29 0.23%
WLFC 2026-06-15 16:03:38195.00 153.60 0.30%
WLFC 2026-06-15 20:03:300.00 0.00 0.30%
2026-06-16
WLFC 2026-06-16 04:03:36191.95 189.92 0.30%
WLFC 2026-06-16 05:02:36192.35 189.96 0.30%
WLFC 2026-06-16 06:03:36303.42 130.00 0.30%
WLFC 2026-06-16 07:02:41192.12 189.94 0.30%
WLFC 2026-06-16 08:03:40191.95 190.03 0.30%
WLFC 2026-06-16 09:02:34192.16 189.88 0.30%
WLFC 2026-06-16 10:03:37192.61 191.16 0.17%
WLFC 2026-06-16 11:02:34191.90 189.90 0.16%
WLFC 2026-06-16 12:03:38191.92 190.46 0.25%
WLFC 2026-06-16 13:02:35192.66 191.59 0.66%
WLFC 2026-06-16 14:03:34192.75 191.91 0.57%
WLFC 2026-06-16 15:02:39193.65 192.19 1.35%
WLFC 2026-06-16 16:03:38212.63 159.60 1.40%
WLFC 2026-06-16 17:02:36193.30 159.60 1.29%
WLFC 2026-06-16 20:03:340.00 0.00 1.29%
2026-06-17
WLFC 2026-06-17 04:03:45194.42 192.60 1.29%
WLFC 2026-06-17 05:02:31194.81 192.77 1.29%
WLFC 2026-06-17 06:03:38300.00 130.00 1.29%
WLFC 2026-06-17 07:02:40212.63 192.15 1.29%
WLFC 2026-06-17 08:03:33194.85 192.15 1.29%
WLFC 2026-06-17 10:03:35192.49 191.00 -0.98%
WLFC 2026-06-17 11:02:32192.49 190.59 -1.11%
WLFC 2026-06-17 12:03:36196.37 194.63 0.81%
WLFC 2026-06-17 13:02:37196.45 195.54 1.39%
WLFC 2026-06-17 14:03:41194.13 192.70 -0.02%
WLFC 2026-06-17 15:02:37192.40 191.43 -0.88%
WLFC 2026-06-17 16:03:37300.00 145.96 0.00%
WLFC 2026-06-17 17:02:35194.47 193.29 -0.08%
WLFC 2026-06-17 18:03:34300.00 145.96 -0.08%
WLFC 2026-06-17 20:03:330.00 0.00 -0.08%
2026-06-18
WLFC 2026-06-18 04:03:37196.09 193.54 -0.08%
WLFC 2026-06-18 05:02:33196.36 193.54 -0.08%
WLFC 2026-06-18 06:03:37300.00 130.00 -0.08%
WLFC 2026-06-18 07:02:33196.57 193.70 -0.08%
WLFC 2026-06-18 08:03:40195.99 192.92 -0.08%
WLFC 2026-06-18 09:02:38197.75 192.92 -0.08%
WLFC 2026-06-18 10:03:38198.59 197.20 2.23%
WLFC 2026-06-18 11:02:40199.12 198.65 2.68%
WLFC 2026-06-18 12:03:42202.50 201.36 4.16%
WLFC 2026-06-18 13:02:39203.12 201.90 4.76%
WLFC 2026-06-18 14:03:48203.80 202.28 4.98%
WLFC 2026-06-18 15:02:40204.42 203.55 5.53%
WLFC 2026-06-18 16:03:40203.00 146.75 4.39%
WLFC 2026-06-18 17:02:30200.00 146.75 4.39%
WLFC 2026-06-18 18:03:40207.00 145.96 3.36%
WLFC 2026-06-18 19:02:32206.71 145.96 3.36%
WLFC 2026-06-18 20:03:490.00 0.00 3.36%


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.