Willis Lease

WLFC
🏛️ usa →
136.71
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 134.70 134.70 134.70 134.70 0.3K
09:31 135.25 135.25 135.25 135.25 1.6K
09:34 136.01 136.01 136.01 136.01 0.8K
09:40 137.12 137.12 137.12 137.12 0.3K
09:41 137.06 137.06 137.06 137.06 0.8K
09:45 136.53 136.53 136.53 136.53 0.1K
09:46 136.45 137.21 136.45 137.21 0.5K
09:47 136.08 136.08 136.08 136.08 1.0K
09:48 137.20 137.43 137.18 137.18 1.1K
09:50 137.83 137.83 137.83 137.83 2.2K
09:51 138.49 138.49 138.37 138.37 3.0K
09:52 138.24 138.84 138.18 138.84 8.7K
09:53 139.13 139.13 138.95 138.95 2.8K
09:54 138.93 138.93 138.39 138.62 4.1K
09:55 139.17 139.17 139.17 139.17 1.6K
09:56 138.64 138.64 138.64 138.64 0.6K
09:57 138.80 138.92 138.80 138.92 4.3K
09:58 139.28 139.28 139.28 139.28 2.3K
10:01 138.42 138.42 138.42 138.42 1.5K
10:11 137.50 137.50 137.50 137.50 1.4K
10:13 138.10 138.10 138.10 138.10 0.5K
10:16 138.20 138.20 138.20 138.20 0.5K
10:18 138.02 138.02 138.02 138.02 0.1K
10:20 138.10 138.34 138.10 138.34 0.7K
10:22 138.45 138.45 138.45 138.45 0.2K
10:23 138.46 138.46 138.46 138.46 0.2K
10:24 138.49 138.53 138.49 138.53 0.6K
10:25 138.60 138.60 138.60 138.60 1.8K
10:29 138.34 138.34 138.34 138.34 0.2K
10:30 138.03 138.03 138.03 138.03 0.2K
10:31 138.46 138.46 138.46 138.46 0.3K
10:32 138.13 138.13 138.13 138.13 1.8K
10:41 137.45 137.45 137.45 137.45 0.1K
10:42 137.84 137.84 137.84 137.84 1.7K
10:44 137.91 138.15 137.91 138.15 0.3K
10:45 138.35 138.35 138.35 138.35 0.1K
10:46 138.50 138.50 138.50 138.50 0.4K
10:47 138.80 138.93 138.75 138.75 1.0K
10:48 139.10 139.10 139.10 139.10 0.1K
10:49 139.14 139.14 139.14 139.14 0.1K
10:50 139.36 139.36 139.36 139.36 0.2K
10:51 139.37 139.37 139.37 139.37 0.1K
10:52 139.35 139.35 139.35 139.35 0.1K
10:53 139.00 139.00 139.00 139.00 0.5K
10:55 139.47 139.47 139.46 139.46 1.9K
10:56 138.79 138.79 138.79 138.79 0.2K
10:57 138.60 138.60 138.60 138.60 0.3K
10:58 138.45 138.45 138.45 138.45 0.1K
10:59 138.51 138.51 138.51 138.51 0.7K
11:00 138.23 138.37 138.23 138.37 0.8K
11:07 138.00 138.20 138.00 138.20 0.9K
11:08 138.10 138.10 138.10 138.10 0.3K
11:10 138.23 138.23 138.23 138.23 0.2K
11:11 138.52 138.52 138.52 138.52 0.2K
11:14 138.58 138.58 138.58 138.58 0.2K
11:18 138.67 138.67 138.67 138.67 0.2K
11:20 137.90 137.90 137.90 137.90 0.6K
11:21 137.89 137.89 137.40 137.40 4.0K
11:23 137.31 137.31 137.31 137.31 0.2K
11:25 137.68 137.68 137.68 137.68 0.3K
11:31 137.81 137.81 137.81 137.81 1.0K
11:49 138.91 138.91 138.91 138.91 0.3K
11:52 139.11 139.11 139.11 139.11 1.0K
11:54 138.61 138.61 138.61 138.60 0.4K
11:55 138.85 138.85 138.85 138.85 1.0K
11:56 138.71 138.71 138.65 138.65 4.4K
11:58 138.89 138.89 138.66 138.83 3.2K
11:59 138.53 138.99 138.53 138.76 5.7K
12:00 138.99 139.09 138.83 138.89 6.5K
12:01 139.09 139.39 138.94 139.22 6.5K
12:02 139.35 139.44 139.31 139.31 4.0K
12:03 139.64 139.64 139.64 139.64 1.3K
12:04 139.74 139.99 139.56 139.99 5.6K
12:05 139.69 140.04 139.69 139.93 5.5K
12:06 140.09 140.09 139.87 140.00 2.9K
12:11 139.98 139.98 139.98 139.98 0.2K
12:12 139.89 140.05 139.89 140.05 0.8K
12:14 139.77 139.77 139.77 139.77 0.5K
12:25 140.61 140.61 140.61 140.61 0.3K
12:26 141.10 141.10 141.10 141.10 1.0K
12:42 140.53 140.53 140.53 140.53 1.3K
12:56 140.10 140.10 140.10 140.10 0.8K
13:00 140.37 140.37 140.37 140.37 0.6K
13:06 140.81 140.81 140.81 140.81 0.2K
13:07 140.46 140.46 140.37 140.37 0.5K
13:08 140.35 140.35 140.33 140.33 0.8K
13:09 140.50 140.73 140.50 140.73 0.6K
13:10 140.82 140.82 140.82 140.82 0.4K
13:11 140.92 140.92 140.92 140.92 0.1K
13:13 140.71 140.91 140.71 140.91 0.8K
13:14 140.76 140.76 140.76 140.76 0.2K
13:15 140.34 140.34 140.34 140.34 0.1K
13:16 140.70 140.70 140.54 140.54 4.0K
13:30 141.00 141.00 141.00 141.00 0.1K
13:40 140.96 140.96 140.96 140.96 0.3K
13:47 140.87 140.87 140.87 140.87 1.2K
14:01 140.70 140.94 140.70 140.73 4.2K
14:02 140.61 140.95 140.61 140.92 6.9K
14:03 141.04 141.04 140.78 141.00 4.3K
14:04 140.80 140.97 140.78 140.97 5.3K
14:05 140.86 141.04 140.86 141.04 2.1K
14:07 141.02 141.48 141.02 141.16 5.8K
14:09 141.48 141.48 141.48 141.48 0.3K
14:13 140.98 140.98 140.70 140.70 1.1K
14:17 140.25 140.25 140.12 140.12 2.0K
14:39 139.93 139.93 139.93 139.93 0.5K
14:40 140.02 140.02 140.02 140.02 0.4K
14:41 139.94 140.14 139.85 139.87 3.4K
14:42 140.01 140.23 140.01 140.23 5.6K
14:43 140.59 140.59 140.21 140.21 3.3K
14:44 140.26 140.34 139.91 140.01 4.8K
14:45 140.29 140.29 140.11 140.11 1.6K
14:46 140.17 140.17 140.17 140.17 0.1K
14:47 139.93 139.93 139.76 139.76 3.8K
14:48 139.76 139.76 139.76 139.76 4.1K
14:50 139.78 139.78 139.78 139.78 6.4K
14:52 140.18 140.18 140.13 140.13 5.2K
14:53 139.98 139.98 139.96 139.96 7.0K
14:55 140.07 140.07 140.07 140.07 1.3K
14:56 139.81 140.07 139.81 140.07 3.3K
14:57 139.86 140.07 139.86 140.00 5.7K
14:58 139.97 140.04 139.97 140.04 4.2K
14:59 140.06 140.09 140.06 140.09 3.1K
15:00 140.01 140.01 140.01 140.01 3.9K
15:01 140.11 140.11 140.04 140.04 4.3K
15:03 140.23 140.23 140.23 140.23 1.6K
15:04 140.54 140.76 140.40 140.76 4.8K
15:05 140.46 140.56 140.46 140.56 2.0K
15:06 140.46 140.52 140.46 140.52 1.4K
15:07 140.60 140.61 140.27 140.38 4.2K
15:08 140.49 140.49 140.49 140.49 0.7K
15:11 140.62 140.62 140.62 140.62 1.4K
15:12 140.38 140.38 140.38 140.38 1.1K
15:14 140.64 140.64 140.21 140.48 7.2K
15:15 140.50 140.50 140.20 140.31 4.3K
15:26 140.61 140.84 140.58 140.84 4.3K
15:27 141.04 141.04 140.79 140.98 6.6K
15:28 140.75 140.75 140.75 140.75 4.0K
15:30 140.65 140.77 140.65 140.77 1.8K
15:31 140.93 141.20 140.93 141.20 4.1K
15:32 141.41 141.46 141.41 141.46 2.6K
15:35 142.12 142.12 142.12 142.12 2.2K
15:41 141.93 141.93 141.93 141.93 1.0K
15:43 141.92 141.92 141.92 141.92 1.3K
15:50 141.24 141.24 141.24 141.24 0.9K
15:51 141.38 141.41 141.36 141.36 1.2K
15:53 141.28 141.28 141.28 141.28 2.3K
15:56 141.92 141.92 141.92 141.92 0.5K
15:57 141.74 141.89 141.45 141.89 3.1K
15:58 141.67 141.79 141.56 141.57 3.4K
15:59 141.42 141.87 141.42 141.87 48.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available