Willis Lease Finance Corporation (WLFC)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.63 | -0.833546407568 | 195.55 | 198.91 | 181.09 | 25944 | 189.99613959 | CS |
| 4 | -21.7 | -10.0640014841 | 215.62 | 229.6742 | 181.09 | 38274 | 202.94950508 | CS |
| 12 | -36.61 | -15.8807964256 | 230.53 | 230.53 | 181.09 | 41712 | 204.57557877 | CS |
| 26 | 108.42 | 126.807017544 | 85.5 | 235.425 | 84.14 | 38804 | 176.14241148 | CS |
| 52 | 144.08 | 289.085072231 | 49.84 | 235.425 | 46.7 | 25469 | 149.53064585 | CS |
| 156 | 159.02 | 455.64469914 | 34.9 | 235.425 | 30.11 | 16393 | 97.72365389 | CS |
| 260 | 133.49 | 220.900215125 | 60.43 | 235.425 | 14.11 | 14859 | 75.35709214 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 193.92 | 1.33 | 0.69 | 192.84 | 197.135 | 191.87 | 26942 |
| 1738280100 | 192.59 | 1.4 | 0.73 | 192.91 | 195.06 | 191.25 | 18827 |
| 1738193700 | 191.19 | 0.85 | 0.45 | 191.96 | 194.96 | 187.33 | 27129 |
| 1738107300 | 190.34 | 5.41 | 2.93 | 182.78 | 191.785 | 181.09 | 36984 |
| 1738020900 | 184.93 | -7.55 | -3.92 | 190.66 | 193.01 | 184.45 | 27833 |
| 1737761700 | 192.48 | -2.88 | -1.47 | 195.55 | 198.91 | 191.77 | 18958 |
| 1737675300 | 195.36 | 0 | 0.00 | 195.36 | 195.36 | 195.36 | 0 |
| 1737588900 | 195.36 | 1.1 | 0.57 | 192.62 | 197.7655 | 190.43 | 28263 |
| 1737502500 | 194.26 | -3.75 | -1.89 | 195.5 | 202.42 | 192.82 | 44928 |
| 1737156900 | 198.01 | -2.84 | -1.41 | 202.06 | 204.27 | 195.05 | 22940 |
| 1737070500 | 200.85 | -2.14 | -1.05 | 204.79 | 212.0119 | 197.27 | 53231 |
| 1736984100 | 202.99 | -14.13 | -6.51 | 224 | 229.6742 | 192.025 | 117602 |
| 1736897700 | 217.12 | 11.72 | 5.71 | 206.83 | 220 | 206.83 | 45126 |
| 1736811300 | 205.4 | -1.45 | -0.70 | 202.1 | 207.535 | 202.1 | 22787 |
| 1736552100 | 206.85 | -5.3 | -2.50 | 205.05 | 213.14 | 204.8 | 40481 |
| 1736379300 | 212.15 | -2.01 | -0.94 | 205.78 | 212.6514 | 205.78 | 36236 |
| 1736292900 | 214.16 | 0.15 | 0.07 | 216.86 | 216.86 | 202 | 50995 |
| 1736206500 | 214.01 | -3.49 | -1.60 | 220 | 222.15 | 212.985 | 21315 |
| 1735947300 | 217.5 | 4.54 | 2.13 | 215.5 | 217.5 | 209.8 | 33956 |
| 1735860900 | 212.96 | 5.41 | 2.61 | 211.44 | 214.55 | 202.805 | 52281 |
| 1735688100 | 207.55 | 2.9 | 1.42 | 205.51 | 214.3 | 200.11 | 41534 |
| 1735601700 | 204.65 | 2.66 | 1.32 | 195.25 | 206.26 | 192.1201 | 29528 |
| 1735342500 | 201.99 | -11.82 | -5.53 | 212.12 | 212.12 | 198.52 | 34776 |
| 1735256100 | 213.81 | 2.67 | 1.26 | 210.86 | 214.5 | 208 | 34267 |
| 1735077840 | 211.14 | 6.31 | 3.08 | 207.71 | 212 | 203.7695 | 18050 |
| 1734996900 | 204.83 | -0.22 | -0.11 | 206.54 | 208.43 | 200.6 | 16975 |
| 1734737700 | 205.05 | 6.35 | 3.20 | 195.18 | 206.9999 | 195 | 42744 |
| 1734651300 | 198.7 | 2.19 | 1.11 | 199.64 | 209.42 | 195.2 | 40339 |
| 1734564900 | 196.51 | -17 | -7.96 | 213.5 | 213.5 | 193 | 41812 |
| 1734478500 | 213.51 | -3.16 | -1.46 | 216 | 216 | 209 | 20309 |
| 1734392100 | 216.67 | 6.68 | 3.18 | 212.495 | 218.35 | 212.39 | 21070 |
| 1734132900 | 209.99 | -6.46 | -2.98 | 217.11 | 217.11 | 204.01 | 26931 |
| 1734046500 | 216.45 | -2.86 | -1.30 | 220.215 | 222.8499 | 212.37 | 33499 |
| 1733960100 | 219.31 | 12.64 | 6.12 | 211.54 | 225.82 | 208.495 | 62097 |
| 1733873700 | 206.67 | 1.73 | 0.84 | 203.6425 | 210.3 | 203.635 | 27027 |
| 1733787300 | 204.94 | 0.27 | 0.13 | 206.08 | 209.95 | 202.01 | 20631 |
| 1733528100 | 204.67 | 2.42 | 1.20 | 203.57 | 206 | 195.1 | 51836 |
| 1733441700 | 202.25 | -5.38 | -2.59 | 205.03 | 211.58 | 201.91 | 26973 |
| 1733355300 | 207.63 | 1.42 | 0.69 | 204.5 | 207.63 | 204.01 | 15153 |
| 1733268900 | 206.21 | -5.51 | -2.60 | 212 | 212.25 | 202.73 | 19301 |
| 1733182500 | 211.72 | -6.35 | -2.91 | 216.78 | 218 | 210.6293 | 33713 |
| 1732917840 | 218.07 | 5.93 | 2.80 | 214.27 | 218.07 | 214.27 | 20886 |
| 1732750500 | 212.14 | -1.68 | -0.79 | 213.97 | 215.45 | 204.865 | 48821 |
| 1732664100 | 213.82 | 3.33 | 1.58 | 207.76 | 214.73 | 207.33 | 25294 |
| 1732577700 | 210.49 | 3.23 | 1.56 | 209.5 | 216.3 | 207.49 | 89924 |
| 1732318500 | 207.26 | 8.12 | 4.08 | 200.4 | 208.075 | 195.67 | 58617 |
| 1732232100 | 199.14 | 5.9 | 3.05 | 190.93 | 201.9999 | 190.64 | 48619 |
| 1732145700 | 193.24 | 2.14 | 1.12 | 194.96 | 195.96 | 185.21 | 31901 |
| 1732059300 | 191.1 | 1.35 | 0.71 | 185.37 | 193.485 | 185.22 | 41217 |
| 1731972900 | 189.75 | -8.41 | -4.24 | 197.74 | 199.63 | 185.52 | 66627 |
| 1731713700 | 198.16 | -2.85 | -1.42 | 201.8 | 206.88 | 190.66 | 37581 |
| 1731627300 | 201.01 | 1.13 | 0.57 | 196.4721 | 204.5 | 196.47 | 31711 |
| 1731540900 | 199.88 | -4.23 | -2.07 | 206.03 | 206.6485 | 197.4 | 36186 |
| 1731454500 | 204.11 | -4.36 | -2.09 | 209.78 | 209.78 | 195.78 | 39763 |
| 1731368100 | 208.47 | 7.13 | 3.54 | 203.17 | 217.2271 | 200.976 | 48363 |
| 1731108900 | 201.34 | -30.29 | -13.08 | 230.53 | 230.53 | 194.11 | 227826 |
| 1731022500 | 231.63 | 13.84 | 6.35 | 222.855 | 235.425 | 213.24 | 110401 |
| 1730936100 | 217.79 | 36.95 | 20.43 | 191.66 | 220.16 | 187.12 | 111811 |
| 1730849700 | 180.84 | -2.94 | -1.60 | 186.84 | 187 | 176.6593 | 35828 |
| 1730763300 | 183.78 | -0.45 | -0.24 | 181.35 | 195 | 165.8 | 71710 |
| 1730500500 | 184.23 | 2.9 | 1.60 | 183.17 | 187.45 | 182.5 | 32577 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
