Willis Lease

WLFC
🏛️ usa →
136.89
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 58.37 61.01 58.37 59.01 0.0M
2022-12-29 58.00 58.80 57.98 58.37 0.0M
2022-12-28 57.73 58.25 56.91 57.68 0.0M
2022-12-27 56.95 57.75 56.95 57.56 0.0M
2022-12-23 56.00 56.86 55.51 56.30 0.0M
2022-12-22 55.65 55.75 54.83 55.36 0.0M
2022-12-21 55.69 55.84 55.38 55.65 0.0M
2022-12-20 56.40 57.00 55.39 55.39 0.0M
2022-12-19 55.50 55.97 55.00 55.45 0.0M
2022-12-16 56.03 57.30 54.12 55.70 0.0M
2022-12-15 57.74 57.83 56.47 56.56 0.0M
2022-12-14 57.00 58.50 56.23 57.05 0.0M
2022-12-13 59.30 59.30 57.07 57.25 0.0M
2022-12-12 58.31 59.19 57.24 58.28 0.0M
2022-12-09 52.12 59.00 52.12 58.31 0.1M
2022-12-08 51.10 51.50 50.96 50.96 0.0M
2022-12-07 51.50 52.31 50.50 50.61 0.0M
2022-12-06 49.04 51.64 49.04 51.02 0.0M
2022-12-05 48.37 49.00 48.03 48.88 0.0M
2022-12-02 47.82 48.50 47.82 48.44 0.0M
2022-12-01 48.15 48.25 47.41 47.99 0.0M
2022-11-30 48.20 48.20 47.41 48.00 0.0M
2022-11-29 48.19 48.55 47.85 48.18 0.0M
2022-11-28 48.59 48.59 47.80 48.15 0.0M
2022-11-25 48.00 49.00 48.00 48.50 0.0M
2022-11-23 49.06 49.28 48.05 48.10 0.0M
2022-11-22 47.49 49.03 47.49 48.86 0.0M
2022-11-21 45.65 47.50 45.65 47.34 0.0M
2022-11-18 43.75 46.00 43.65 45.28 0.0M
2022-11-17 42.12 43.23 42.12 42.86 0.0M
2022-11-16 43.29 43.60 42.15 42.30 0.0M
2022-11-15 43.10 43.85 43.02 43.02 0.0M
2022-11-14 40.76 43.68 40.76 42.97 0.0M
2022-11-11 40.57 41.02 39.69 40.96 0.0M
2022-11-10 38.55 40.68 38.26 40.68 0.1M
2022-11-09 38.15 38.63 38.10 38.40 0.0M
2022-11-08 38.55 38.80 38.13 38.48 0.0M
2022-11-07 39.00 39.00 38.71 38.71 0.0M
2022-11-04 38.51 38.60 38.51 38.60 0.0M
2022-11-03 38.37 38.68 38.20 38.61 0.0M
2022-11-02 38.36 39.13 38.36 38.41 0.0M
2022-11-01 38.50 38.50 37.77 38.50 0.0M
2022-10-31 38.23 38.23 37.71 38.10 0.0M
2022-10-28 37.90 38.30 37.67 38.27 0.0M
2022-10-27 38.20 38.48 37.60 37.81 0.0M
2022-10-26 38.19 38.47 38.19 38.39 0.0M
2022-10-25 37.80 38.38 37.80 38.38 0.0M
2022-10-24 37.98 38.09 37.36 38.00 0.0M
2022-10-21 37.38 37.74 37.38 37.74 0.0M
2022-10-20 38.50 38.50 37.40 38.01 0.0M
2022-10-19 37.06 37.16 37.05 37.16 0.0M
2022-10-18 37.70 38.44 37.19 37.50 0.0M
2022-10-17 37.00 38.29 36.89 38.29 0.0M
2022-10-14 35.75 36.70 35.75 36.60 0.0M
2022-10-13 35.19 35.76 35.19 35.76 0.0M
2022-10-12 35.36 35.45 35.36 35.45 0.0M
2022-10-11 36.02 37.00 35.76 35.87 0.0M
2022-10-10 36.51 37.98 35.80 36.02 0.0M
2022-10-07 36.01 36.01 35.20 35.22 0.0M
2022-10-06 34.41 35.57 34.41 35.44 0.0M
2022-10-05 33.55 34.60 33.40 34.49 0.0M
2022-10-04 33.25 34.41 33.25 33.98 0.0M
2022-10-03 33.19 33.76 32.88 33.20 0.0M
2022-09-30 33.08 33.83 32.67 32.74 0.0M
2022-09-29 33.00 33.39 32.56 32.96 0.0M
2022-09-28 33.50 33.50 33.05 33.40 0.0M
2022-09-27 34.02 34.12 33.51 33.76 0.0M
2022-09-26 34.01 34.21 33.51 34.08 0.0M
2022-09-23 36.29 36.29 33.54 34.16 0.0M
2022-09-22 36.05 36.05 35.16 35.19 0.0M
2022-09-21 35.97 36.37 35.73 35.87 0.0M
2022-09-20 35.67 36.19 35.67 36.19 0.0M
2022-09-19 36.07 36.07 35.32 36.07 0.0M
2022-09-16 35.75 35.79 35.65 35.69 0.0M
2022-09-15 35.76 36.06 35.76 35.98 0.0M
2022-09-14 35.81 36.40 35.76 36.01 0.0M
2022-09-13 35.80 36.29 35.78 36.07 0.0M
2022-09-12 36.53 36.78 36.03 36.11 0.0M
2022-09-09 36.23 36.53 35.76 36.53 0.0M
2022-09-08 35.81 36.28 35.81 36.23 0.0M
2022-09-07 36.02 36.28 35.72 35.99 0.0M
2022-09-06 36.40 36.40 36.01 36.01 0.0M
2022-09-02 36.30 36.76 36.30 36.55 0.0M
2022-09-01 36.01 37.13 36.01 36.12 0.0M
2022-08-31 36.60 36.69 35.81 36.60 0.0M
2022-08-30 37.80 37.80 36.50 37.10 0.0M
2022-08-29 38.50 38.63 37.00 37.58 0.0M
2022-08-26 39.62 39.70 38.80 38.94 0.0M
2022-08-25 39.28 40.09 39.20 40.09 0.0M
2022-08-24 39.65 40.01 39.20 39.48 0.0M
2022-08-23 39.57 40.10 39.57 39.90 0.0M
2022-08-22 39.95 40.14 39.87 39.87 0.0M
2022-08-19 40.24 40.24 39.77 39.95 0.0M
2022-08-18 40.48 40.52 40.07 40.27 0.0M
2022-08-17 39.66 40.45 39.66 40.28 0.0M
2022-08-16 40.10 40.50 39.83 40.03 0.0M
2022-08-15 40.30 40.54 39.91 40.36 0.0M
2022-08-12 39.62 40.98 39.62 40.50 0.0M
2022-08-11 39.70 39.96 39.28 39.93 0.0M
2022-08-10 40.00 40.05 39.61 39.81 0.0M
2022-08-09 39.20 39.80 38.94 39.54 0.0M
2022-08-08 40.22 40.28 39.20 39.20 0.0M
2022-08-05 40.07 40.22 39.55 40.05 0.0M
2022-08-04 39.20 40.21 39.20 40.00 0.0M
2022-08-03 39.18 39.37 39.02 39.22 0.0M
2022-08-02 39.03 39.30 39.03 39.29 0.0M
2022-08-01 38.75 39.35 38.75 39.21 0.0M
2022-07-29 38.80 39.39 38.80 39.03 0.0M
2022-07-28 38.70 39.49 38.64 38.83 0.0M
2022-07-27 38.60 38.85 38.60 38.74 0.0M
2022-07-26 38.50 39.00 38.50 38.70 0.0M
2022-07-25 38.40 38.67 38.36 38.50 0.0M
2022-07-22 38.00 38.60 38.00 38.47 0.0M
2022-07-21 38.20 38.20 37.77 38.15 0.0M
2022-07-20 38.23 38.50 37.75 38.50 0.0M
2022-07-19 37.82 38.95 37.82 38.23 0.0M
2022-07-18 37.50 38.20 37.12 37.40 0.0M
2022-07-15 36.44 37.47 36.44 37.47 0.0M
2022-07-14 35.97 36.34 35.97 36.24 0.0M
2022-07-13 36.24 36.96 36.13 36.13 0.0M
2022-07-12 36.21 37.59 36.21 36.75 0.0M
2022-07-11 36.42 37.75 36.09 36.40 0.0M
2022-07-08 36.86 36.90 36.66 36.80 0.0M
2022-07-07 37.03 37.71 36.64 36.64 0.0M
2022-07-06 36.84 37.11 36.35 36.74 0.0M
2022-07-05 37.65 37.65 36.02 36.80 0.0M
2022-07-01 36.99 37.61 36.99 37.61 0.0M
2022-06-30 37.50 37.90 37.15 37.48 0.0M
2022-06-29 38.12 38.46 37.97 38.13 0.0M
2022-06-28 38.16 38.50 37.52 37.52 0.0M
2022-06-27 37.67 38.41 37.04 38.20 0.0M
2022-06-24 35.95 38.34 35.95 37.67 0.3M
2022-06-23 36.50 36.70 35.10 35.96 0.0M
2022-06-22 36.84 36.84 35.73 35.92 0.0M
2022-06-21 35.41 36.78 35.41 35.88 0.0M
2022-06-17 35.26 35.39 34.07 35.32 0.1M
2022-06-16 36.00 37.89 34.61 35.17 0.0M
2022-06-15 37.06 37.90 36.05 36.23 0.0M
2022-06-14 37.12 37.82 36.45 36.66 0.0M
2022-06-13 37.49 37.70 37.01 37.18 0.0M
2022-06-10 39.08 39.15 37.75 38.11 0.0M
2022-06-09 37.05 39.84 37.05 39.31 0.0M
2022-06-08 39.14 39.17 38.12 38.78 0.0M
2022-06-07 36.59 39.42 36.59 39.17 0.0M
2022-06-06 39.03 39.22 36.85 37.04 0.0M
2022-06-03 38.65 40.22 38.58 39.00 0.0M
2022-06-02 38.12 39.09 37.06 38.96 0.0M
2022-06-01 37.26 37.55 36.96 37.06 0.0M
2022-05-31 37.19 38.00 37.10 37.52 0.0M
2022-05-27 36.36 38.35 36.36 37.62 0.0M
2022-05-26 35.10 37.44 35.10 37.01 0.0M
2022-05-25 33.25 35.62 33.25 35.16 0.0M
2022-05-24 32.94 33.37 32.43 33.30 0.0M
2022-05-23 31.45 33.05 31.45 32.50 0.0M
2022-05-20 30.90 31.34 30.78 31.21 0.0M
2022-05-19 30.22 31.07 30.22 31.00 0.0M
2022-05-18 31.40 31.56 30.56 30.56 0.0M
2022-05-17 31.61 31.84 31.61 31.70 0.0M
2022-05-16 31.52 31.81 31.43 31.68 0.0M
2022-05-13 32.20 32.82 31.65 31.65 0.0M
2022-05-12 32.17 32.25 31.16 31.66 0.0M
2022-05-11 32.00 32.43 31.65 31.70 0.0M
2022-05-10 31.00 32.99 30.82 32.17 0.0M
2022-05-09 30.76 32.48 30.76 31.77 0.0M
2022-05-06 32.09 32.21 31.26 31.61 0.0M
2022-05-05 32.51 32.82 31.78 31.94 0.0M
2022-05-04 31.42 33.74 31.42 33.16 0.0M
2022-05-03 31.33 31.96 31.00 31.49 0.0M
2022-05-02 30.79 31.43 30.79 31.16 0.0M
2022-04-29 31.50 31.50 30.76 31.10 0.0M
2022-04-28 31.41 31.49 30.47 31.11 0.0M
2022-04-27 31.60 31.60 30.56 30.66 0.0M
2022-04-26 31.63 31.63 31.01 31.01 0.0M
2022-04-25 31.76 31.82 31.37 31.56 0.0M
2022-04-22 33.17 33.17 32.07 32.21 0.0M
2022-04-21 33.01 33.54 32.71 32.94 0.0M
2022-04-20 32.55 32.94 32.55 32.76 0.0M
2022-04-19 32.35 32.58 32.23 32.35 0.0M
2022-04-18 32.18 32.40 32.16 32.16 0.0M
2022-04-14 32.52 32.52 32.15 32.23 0.0M
2022-04-13 32.30 32.35 32.14 32.31 0.0M
2022-04-12 32.24 32.45 32.01 32.45 0.0M
2022-04-11 32.24 32.40 32.01 32.32 0.0M
2022-04-08 32.28 32.32 31.80 32.32 0.0M
2022-04-07 32.05 32.40 32.02 32.02 0.0M
2022-04-06 32.14 32.49 31.86 32.49 0.0M
2022-04-05 33.03 33.03 32.02 32.14 0.0M
2022-04-04 32.49 32.49 32.09 32.17 0.0M
2022-04-01 32.94 32.94 32.36 32.36 0.0M
2022-03-31 31.92 32.91 31.92 32.19 0.0M
2022-03-30 32.41 32.41 32.25 32.25 0.0M
2022-03-29 32.73 32.80 32.60 32.60 0.0M
2022-03-28 33.25 33.25 32.58 32.80 0.0M
2022-03-25 32.70 34.11 32.70 33.10 0.0M
2022-03-24 32.62 32.96 32.52 32.88 0.0M
2022-03-23 32.82 32.90 32.74 32.80 0.0M
2022-03-22 32.99 33.33 32.75 33.04 0.0M
2022-03-21 34.43 34.95 32.41 32.56 0.0M
2022-03-18 33.11 34.64 32.90 34.28 0.0M
2022-03-17 33.01 33.79 32.82 33.20 0.0M
2022-03-16 33.48 33.50 33.12 33.18 0.0M
2022-03-15 33.16 33.59 33.16 33.27 0.0M
2022-03-14 33.25 33.36 33.25 33.27 0.0M
2022-03-11 33.29 33.35 33.07 33.07 0.0M
2022-03-10 33.67 33.67 33.23 33.35 0.0M
2022-03-09 33.33 33.79 33.33 33.35 0.0M
2022-03-08 34.10 34.10 33.06 33.06 0.0M
2022-03-07 35.25 35.25 34.06 34.06 0.0M
2022-03-04 35.13 35.50 34.70 35.10 0.0M
2022-03-03 35.33 35.33 35.30 35.30 0.0M
2022-03-02 34.72 35.38 34.72 35.38 0.0M
2022-03-01 34.51 34.60 34.51 34.51 0.0M
2022-02-28 35.01 35.09 34.96 34.96 0.0M
2022-02-25 34.81 35.09 34.29 34.90 0.0M
2022-02-24 34.61 35.25 34.29 34.40 0.0M
2022-02-23 35.13 35.24 34.92 34.92 0.0M
2022-02-22 35.12 35.41 34.96 34.96 0.0M
2022-02-18 35.15 35.66 35.15 35.50 0.0M
2022-02-17 35.82 35.82 35.36 35.36 0.0M
2022-02-16 35.72 35.94 35.51 35.75 0.0M
2022-02-15 35.12 36.43 35.12 35.50 0.0M
2022-02-14 34.95 35.40 34.95 35.22 0.0M
2022-02-11 35.11 35.29 35.11 35.11 0.0M
2022-02-10 35.29 35.63 35.01 35.16 0.0M
2022-02-09 35.10 35.80 35.05 35.40 0.0M
2022-02-08 35.16 35.39 34.51 35.14 0.0M
2022-02-07 34.76 35.78 34.74 34.99 0.0M
2022-02-04 35.36 35.36 34.85 35.18 0.0M
2022-02-03 36.07 36.12 35.00 35.00 0.0M
2022-02-02 34.81 35.20 34.52 34.90 0.0M
2022-02-01 35.47 35.98 35.06 35.19 0.0M
2022-01-31 35.18 35.93 35.18 35.77 0.0M
2022-01-28 34.65 35.05 34.61 34.77 0.0M
2022-01-27 35.70 35.72 34.82 35.11 0.0M
2022-01-26 35.00 36.15 34.27 35.48 0.0M
2022-01-25 34.44 34.94 34.16 34.47 0.0M
2022-01-24 34.27 35.14 34.25 34.95 0.0M
2022-01-21 34.94 36.44 34.94 35.01 0.0M
2022-01-20 35.65 35.65 35.25 35.26 0.0M
2022-01-19 35.38 37.39 35.34 35.60 0.0M
2022-01-18 35.67 36.17 35.25 35.25 0.0M
2022-01-14 36.43 36.50 35.63 36.20 0.0M
2022-01-13 36.60 36.89 36.58 36.58 0.0M
2022-01-12 36.65 36.90 36.45 36.45 0.0M
2022-01-11 36.14 36.39 35.89 36.39 0.0M
2022-01-10 36.64 36.64 35.23 36.48 0.0M
2022-01-07 36.73 36.83 36.65 36.81 0.0M
2022-01-06 37.45 37.45 37.16 37.16 0.0M
2022-01-05 35.92 36.90 35.92 36.90 0.0M
2022-01-04 36.40 36.42 36.00 36.08 0.0M
2022-01-03 36.80 37.32 36.40 36.40 0.0M