Willis Lease Finance Corporation (WLFC)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 14.81 | 12.3602069771 | 119.82 | 139.3637 | 119.82 | 39973 | 131.95730811 | CS |
| 4 | 26.63 | 24.6574074074 | 108 | 139.3637 | 97.54 | 27054 | 118.24530536 | CS |
| 12 | 64.53 | 92.0542082739 | 70.1 | 139.3637 | 66.05 | 25249 | 102.3348215 | CS |
| 26 | 85 | 171.267378602 | 49.63 | 139.3637 | 48.1 | 18739 | 86.32891463 | CS |
| 52 | 91.76 | 214.04245393 | 42.87 | 139.3637 | 39.5 | 13579 | 74.06904224 | CS |
| 156 | 97.44 | 262.005915569 | 37.19 | 139.3637 | 30.11 | 12509 | 53.35768874 | CS |
| 260 | 79.4 | 143.762447945 | 55.23 | 139.3637 | 14.11 | 12372 | 45.73801376 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217300 | 134.63 | -0.94 | -0.69 | 135.37 | 139.3637 | 133.36 | 25277 |
| 1727130900 | 135.57 | 3.45 | 2.61 | 132.13 | 136.76 | 132.13 | 21479 |
| 1726871700 | 132.12 | -1.05 | -0.79 | 131.96 | 136.75 | 131.94999 | 84394 |
| 1726785300 | 133.16999 | 9.93 | 8.06 | 125.9 | 134.31 | 124.75 | 44126 |
| 1726698900 | 123.24 | 2.43 | 2.01 | 119.82 | 127.6 | 119.82 | 24383 |
| 1726612500 | 120.81 | -0.98 | -0.80 | 122.48 | 126.21 | 120.08 | 27351 |
| 1726526100 | 121.79 | 1.68 | 1.40 | 121.54 | 123.2 | 117.76 | 30685 |
| 1726266900 | 120.11 | 7.76 | 6.91 | 112.35 | 121.13 | 112.35 | 23700 |
| 1726180500 | 112.35 | 3.6 | 3.31 | 109.22 | 112.43 | 107.815 | 19002 |
| 1726094100 | 108.75 | 3.26 | 3.09 | 105.45 | 108.77 | 104.23 | 18630 |
| 1726007700 | 105.49 | 0.85 | 0.81 | 104.79 | 105.75 | 102.8 | 19040 |
| 1725921300 | 104.64 | 4.85 | 4.86 | 99.37 | 105.25 | 99.37 | 20677 |
| 1725662100 | 99.79 | -1.34 | -1.33 | 101.2 | 101.64 | 97.54 | 20686 |
| 1725575700 | 101.13 | -2.2 | -2.13 | 103.34 | 103.37 | 100.83 | 8151 |
| 1725489300 | 103.33 | 1.02 | 1.00 | 103.23 | 103.69 | 100.93 | 20196 |
| 1725402900 | 102.31 | -5.88 | -5.43 | 105.19 | 105.94 | 101.33 | 17536 |
| 1725057300 | 108.19 | 2.56 | 2.42 | 106.94 | 108.19 | 105.46 | 20049 |
| 1724970900 | 105.63 | -0.18 | -0.17 | 105.99 | 106.05 | 103.9501 | 46129 |
| 1724884500 | 105.81 | -3.42 | -3.13 | 108 | 110.7449 | 105.5 | 20384 |
| 1724798100 | 109.23 | 0.45 | 0.41 | 107.79 | 109.8251 | 105.71 | 33296 |
| 1724711700 | 108.78 | -1.06 | -0.97 | 109.73 | 114.4124 | 108.28 | 46048 |
| 1724452500 | 109.84 | 0.34 | 0.31 | 109.73 | 111.8592 | 107.56 | 30082 |
| 1724366100 | 109.5 | -2.16 | -1.93 | 112.14 | 112.7 | 107.57 | 36065 |
| 1724279700 | 111.66 | 3.52 | 3.26 | 109.5 | 112.88 | 107.945 | 45646 |
| 1724193300 | 108.14 | 1.97 | 1.86 | 106.94 | 109.46 | 104.34 | 52514 |
| 1724106900 | 106.17 | 6.57 | 6.60 | 99.6 | 106.17 | 99 | 63660 |
| 1723847700 | 99.6 | 2.37 | 2.44 | 97.11 | 101.89 | 97.11 | 40834 |
| 1723761300 | 97.23 | 3.78 | 4.04 | 94.92 | 97.23 | 94.92 | 16123 |
| 1723674900 | 93.45 | 0.96 | 1.04 | 92.89 | 93.53 | 92.03 | 12067 |
| 1723588500 | 92.49 | 0.62 | 0.67 | 93 | 93 | 91.37 | 10646 |
| 1723502100 | 91.87 | -0.53 | -0.57 | 91.88 | 92.86 | 89.43 | 18607 |
| 1723242900 | 92.4 | 0.3 | 0.33 | 91.17 | 93 | 90 | 20163 |
| 1723156500 | 92.1 | -1.15 | -1.23 | 94.06 | 94.06 | 90.67 | 16112 |
| 1723070100 | 93.25 | -2.53 | -2.64 | 95.82 | 98.905 | 92.51 | 31728 |
| 1722983700 | 95.78 | 3.45 | 3.74 | 91.39 | 98.635 | 90.89 | 26205 |
| 1722897300 | 92.33 | -0.51 | -0.55 | 85.05 | 94.44 | 85.05 | 28502 |
| 1722638100 | 92.84 | -9.76 | -9.51 | 100 | 100 | 91.75 | 32096 |
| 1722551700 | 102.6 | 16.32 | 18.92 | 88 | 103.0799 | 88 | 61189 |
| 1722465300 | 86.28 | 0.78 | 0.91 | 85.5 | 87.32 | 84.14 | 17940 |
| 1722378900 | 85.5 | -0.88 | -1.02 | 86.75 | 86.75 | 84.93 | 9072 |
| 1722292500 | 86.38 | -0.13 | -0.15 | 86.35 | 86.73 | 84.2765 | 12352 |
| 1722033300 | 86.51 | 0.46 | 0.53 | 86.75 | 87.25 | 85.61 | 16066 |
| 1721946900 | 86.05 | 1.11 | 1.31 | 85.375 | 87.335 | 84 | 12820 |
| 1721860500 | 84.94 | 1.25 | 1.49 | 84.02 | 86.99 | 84.02 | 21225 |
| 1721774100 | 83.69 | 7.79 | 10.26 | 76.17 | 83.99 | 76.17 | 27858 |
| 1721687700 | 75.9 | 1.53 | 2.06 | 75 | 76.5 | 73.7956 | 6843 |
| 1721428500 | 74.37 | -0.2 | -0.27 | 74 | 75.63 | 74 | 25714 |
| 1721342100 | 74.57 | -3.18 | -4.09 | 77.64 | 78 | 73.61 | 13437 |
| 1721255700 | 77.75 | 1.88 | 2.48 | 73.29 | 77.98 | 73.29 | 36289 |
| 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 | 16006 |
| 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 | -0.28 | -0.40 | 69.63 | 70.9201 | 67.65 | 24423 |
| 1719614100 | 69.3 | 1.36 | 2.00 | 68.73 | 69.41 | 67.08 | 93726 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
