Willis Lease Finance Corporation (WLFC)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 12.51 | 16.9054054054 | 74 | 87.335 | 73.7956 | 18892 | 81.18973534 | CS |
| 4 | 17.78 | 25.8693438091 | 68.73 | 87.335 | 66.05 | 20875 | 73.44456008 | CS |
| 12 | 34.16 | 65.253104107 | 52.35 | 87.335 | 52.3 | 18497 | 66.83708339 | CS |
| 26 | 36.74 | 73.8195700221 | 49.77 | 87.335 | 46.7 | 12364 | 61.18775139 | CS |
| 52 | 45.51 | 111 | 41 | 87.335 | 39.5 | 10807 | 54.05641938 | CS |
| 156 | 45.02 | 108.508074235 | 41.49 | 87.335 | 30.11 | 11640 | 45.29849026 | CS |
| 260 | 22.72 | 35.6168678476 | 63.79 | 87.335 | 14.11 | 11854 | 41.34893208 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 86.51 | 0.46 | 0.53 | 86.75 | 87.25 | 85.61 | 16066 |
| 1721946900 | 86.05 | 1.11 | 1.31 | 84.21 | 87.335 | 82.65 | 13717 |
| 1721860500 | 84.94 | 1.25 | 1.49 | 83.01 | 86.99 | 83.01 | 21264 |
| 1721774100 | 83.69 | 7.52 | 9.87 | 76.17 | 83.99 | 76.17 | 27858 |
| 1721687700 | 76.17 | 1.8 | 2.42 | 75 | 76.5 | 73.7956 | 9840 |
| 1721428500 | 74.37 | -0.2 | -0.27 | 74.62 | 75.63 | 74 | 26237 |
| 1721342100 | 74.57 | -3.18 | -4.09 | 77.64 | 78 | 73.61 | 13437 |
| 1721255700 | 77.75 | 1.88 | 2.48 | 75.51 | 77.98 | 73.29 | 36338 |
| 1721169300 | 75.87 | 4.03 | 5.61 | 72.74 | 75.87 | 72.7 | 16430 |
| 1721082900 | 71.84 | -0.94 | -1.29 | 72.78 | 73.79 | 71.15 | 17410 |
| 1720823700 | 72.78 | 0.82 | 1.14 | 72.91 | 73.78 | 72.51 | 9618 |
| 1720737300 | 71.96 | 3.69 | 5.41 | 69.24 | 72 | 69.13 | 16012 |
| 1720650900 | 68.27 | -0.11 | -0.16 | 69.07 | 69.2501 | 67.55 | 14211 |
| 1720564500 | 68.38 | 0.56 | 0.83 | 67.47 | 68.74 | 66.989999 | 4399 |
| 1720478100 | 67.82 | 1.02 | 1.53 | 67.73 | 68.691 | 67.61 | 4913 |
| 1720218900 | 66.8 | -2.5 | -3.61 | 68.69 | 68.69 | 66.05 | 24811 |
| 1720040640 | 69.3 | -0.77 | -1.10 | 70.1 | 70.64 | 69.3 | 13676 |
| 1719959700 | 70.07 | 1.05 | 1.52 | 69.6 | 70.1999 | 68.85 | 12811 |
| 1719873300 | 69.02 | 1.08 | 1.59 | 69.63 | 70.9201 | 67.65 | 24423 |
| 1719614100 | 67.94 | 0 | 0.00 | 67.94 | 67.94 | 67.94 | 0 |
| 1719527700 | 67.94 | 0.72 | 1.07 | 67.19 | 68.42 | 66.5 | 39345 |
| 1719441300 | 67.22 | 4.87 | 7.81 | 62.64 | 68.11 | 62.5 | 35791 |
| 1719354900 | 62.35 | 3.65 | 6.22 | 58.72 | 63.3099 | 58.7 | 23265 |
| 1719268500 | 58.7 | -1.31 | -2.18 | 59.71 | 60.5 | 58.63 | 8476 |
| 1719009300 | 60.01 | -0.62 | -1.02 | 60.72 | 61.64 | 60 | 44215 |
| 1718922900 | 60.63 | 0.63 | 1.05 | 59.95 | 62 | 59.59 | 8478 |
| 1718750100 | 60 | -1.04 | -1.70 | 60.96 | 62 | 60 | 13360 |
| 1718663700 | 61.04 | 1.18 | 1.97 | 59.86 | 63.32 | 59.83 | 13939 |
| 1718404500 | 59.86 | -1.15 | -1.88 | 60.5 | 64.989999 | 59.86 | 6854 |
| 1718318100 | 61.01 | -1.83 | -2.91 | 62.52 | 63.44 | 61.01 | 3311 |
| 1718231700 | 62.84 | 0.11 | 0.18 | 63.85 | 63.98 | 62.84 | 5219 |
| 1718145300 | 62.73 | 0.23 | 0.37 | 62.5 | 62.99 | 62.5 | 3573 |
| 1718058900 | 62.5 | -0.4 | -0.64 | 62.94 | 63 | 62.5 | 7276 |
| 1717799700 | 62.9 | 0.89 | 1.44 | 62.01 | 63 | 62.01 | 3052 |
| 1717713300 | 62.01 | -2.49 | -3.86 | 64.2 | 64.209999 | 61.16 | 33066 |
| 1717626900 | 64.5 | 0.01 | 0.02 | 65 | 65.5 | 64 | 5347 |
| 1717540500 | 64.489999 | -2.4 | -3.59 | 66.89 | 66.9 | 64.05 | 31000 |
| 1717454100 | 66.89 | 1.76 | 2.70 | 65.5 | 66.89 | 64.3302 | 33035 |
| 1717194900 | 65.129999 | -1.04 | -1.57 | 65.54 | 66.5 | 63.4401 | 4808 |
| 1717108500 | 66.17 | 0.99 | 1.52 | 64.06 | 66.375299 | 64.06 | 3275 |
| 1717022100 | 65.18 | -1.92 | -2.86 | 66.849999 | 66.89 | 65 | 39082 |
| 1716935700 | 67.099999 | 1.64 | 2.51 | 65.5 | 67.099999 | 65.435 | 10384 |
| 1716590100 | 65.459999 | 2.06 | 3.25 | 64.04 | 66.1115 | 63.75 | 6506 |
| 1716503700 | 63.4 | -3.33 | -4.99 | 67.33 | 67.33 | 62.1 | 16216 |
| 1716417300 | 66.73 | -0.72 | -1.07 | 67.48 | 67.5 | 66.43 | 7186 |
| 1716330900 | 67.45 | 1.34 | 2.03 | 66.26 | 67.45 | 66.16 | 14588 |
| 1716244500 | 66.11 | 0.25 | 0.38 | 65.15 | 66.9 | 65.15 | 8567 |
| 1715985300 | 65.86 | 1.69 | 2.63 | 64.769999 | 66.11 | 64.349999 | 17368 |
| 1715898900 | 64.17 | -0.19 | -0.30 | 64.64 | 65 | 64.04 | 4867 |
| 1715812500 | 64.36 | 0.32 | 0.50 | 64.16 | 64.78 | 64 | 6012 |
| 1715726100 | 64.04 | -0.14 | -0.22 | 64.23 | 64.98 | 64.04 | 4826 |
| 1715639700 | 64.18 | 0.57 | 0.90 | 63.65 | 66.8401 | 63.65 | 48645 |
| 1715380500 | 63.61 | 0.81 | 1.29 | 62.64 | 64.06 | 62.64 | 13993 |
| 1715294100 | 62.8 | 3.32 | 5.58 | 59.48 | 63 | 59.48 | 16553 |
| 1715207700 | 59.48 | 2.77 | 4.88 | 56.42 | 59.7999 | 56 | 29429 |
| 1715121300 | 56.71 | 0.73 | 1.30 | 56.22 | 58.7138 | 55.305 | 31582 |
| 1715034900 | 55.98 | -0.01 | -0.02 | 56.5 | 58.98 | 54.87 | 30844 |
| 1714775700 | 55.99 | 3.69 | 7.06 | 52.35 | 55.99 | 52.3 | 26835 |
| 1714689300 | 52.3 | 3.47 | 7.11 | 50.06 | 53.7699 | 50.06 | 16976 |
| 1714602900 | 48.83 | 0.22 | 0.45 | 48.83 | 49.255 | 48.5 | 6522 |
| 1714516500 | 48.61 | 0.31 | 0.64 | 48.29 | 49.0319 | 48.1 | 11254 |
| 1714430100 | 48.3 | -0.75 | -1.53 | 49.08 | 49.08 | 48.25 | 11034 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
