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
2023-12-29 49.14 49.14 48.39 48.88 0.0M
2023-12-28 48.37 49.15 48.21 49.12 0.0M
2023-12-27 47.75 48.49 46.76 47.97 0.0M
2023-12-26 47.85 48.16 47.10 47.47 0.0M
2023-12-22 48.30 48.30 47.91 48.18 0.0M
2023-12-21 47.34 48.54 47.34 48.32 0.0M
2023-12-20 47.99 48.82 47.31 47.50 0.0M
2023-12-19 47.80 47.99 47.47 47.47 0.0M
2023-12-18 47.35 48.50 47.25 47.25 0.0M
2023-12-15 48.16 48.49 47.27 47.75 0.0M
2023-12-14 48.45 48.45 47.11 48.00 0.0M
2023-12-13 47.20 47.92 46.13 47.92 0.0M
2023-12-12 46.21 47.05 46.01 46.67 0.0M
2023-12-11 47.80 47.80 45.00 47.10 0.0M
2023-12-08 47.49 47.80 47.00 47.60 0.0M
2023-12-07 47.17 47.50 45.20 47.50 0.0M
2023-12-06 45.53 46.54 45.00 46.54 0.0M
2023-12-05 44.91 44.97 44.91 44.97 0.0M
2023-12-04 45.75 46.00 45.01 46.00 0.0M
2023-12-01 45.00 45.60 44.07 45.41 0.0M
2023-11-30 46.25 46.25 45.72 45.72 0.0M
2023-11-29 45.75 47.09 45.75 46.35 0.0M
2023-11-28 45.91 46.47 45.65 46.02 0.0M
2023-11-27 46.21 46.75 45.71 45.91 0.0M
2023-11-24 45.82 46.00 45.63 45.89 0.0M
2023-11-22 45.54 45.79 45.10 45.79 0.0M
2023-11-21 47.70 47.70 45.69 45.69 0.0M
2023-11-20 47.51 47.75 46.89 47.38 0.0M
2023-11-17 44.89 47.34 44.65 47.34 0.0M
2023-11-16 44.49 44.82 44.15 44.82 0.0M
2023-11-15 45.09 45.70 43.73 44.65 0.0M
2023-11-14 44.69 45.54 44.17 45.54 0.0M
2023-11-13 43.64 45.00 43.64 44.46 0.0M
2023-11-10 43.83 43.87 43.49 43.59 0.0M
2023-11-09 43.85 44.01 42.61 43.50 0.0M
2023-11-08 44.60 44.65 43.98 44.22 0.0M
2023-11-07 45.34 46.08 44.09 44.10 0.0M
2023-11-06 45.00 46.49 44.23 45.33 0.0M
2023-11-03 46.00 46.00 44.17 44.27 0.0M
2023-11-02 44.70 44.70 43.63 44.13 0.0M
2023-11-01 44.94 46.08 44.26 44.26 0.0M
2023-10-31 43.20 44.68 43.20 44.68 0.0M
2023-10-30 43.00 43.74 42.63 43.74 0.0M
2023-10-27 41.71 42.20 41.71 42.12 0.0M
2023-10-26 41.53 42.50 41.53 42.30 0.0M
2023-10-25 40.50 40.70 40.40 40.70 0.0M
2023-10-24 40.38 40.42 39.74 39.89 0.0M
2023-10-23 40.55 40.73 40.30 40.30 0.0M
2023-10-20 40.28 40.28 39.75 40.15 0.0M
2023-10-19 40.83 40.86 39.77 40.21 0.0M
2023-10-18 42.08 42.08 40.63 40.63 0.0M
2023-10-17 41.84 42.75 41.61 41.61 0.0M
2023-10-16 42.34 42.40 41.46 41.46 0.0M
2023-10-13 42.38 42.38 41.74 42.00 0.0M
2023-10-12 42.10 42.50 41.60 42.50 0.0M
2023-10-11 42.30 42.30 41.99 41.99 0.0M
2023-10-10 41.85 42.33 41.85 42.23 0.0M
2023-10-09 41.26 42.18 41.10 41.33 0.0M
2023-10-06 40.93 41.83 40.74 41.25 0.0M
2023-10-05 40.47 41.61 39.50 41.40 0.0M
2023-10-04 40.61 40.87 40.47 40.47 0.0M
2023-10-03 41.94 41.94 40.68 40.77 0.0M
2023-10-02 43.05 43.05 41.54 41.54 0.0M
2023-09-29 43.05 43.05 42.30 42.30 0.0M
2023-09-28 41.77 43.88 41.77 42.80 0.0M
2023-09-27 43.27 43.27 41.96 42.01 0.0M
2023-09-26 42.72 42.89 41.69 41.72 0.0M
2023-09-25 43.93 44.38 42.70 42.72 0.0M
2023-09-22 44.49 44.60 42.88 42.88 0.0M
2023-09-21 44.18 45.02 43.85 44.03 0.0M
2023-09-20 41.70 44.61 41.70 43.92 0.0M
2023-09-19 41.59 42.69 41.59 41.60 0.0M
2023-09-18 40.94 41.98 40.94 41.68 0.0M
2023-09-15 40.77 41.14 40.31 41.14 0.0M
2023-09-14 40.46 41.25 40.46 40.71 0.0M
2023-09-13 40.70 41.01 40.46 40.46 0.0M
2023-09-12 41.63 41.63 41.09 41.09 0.0M
2023-09-11 41.93 41.93 40.58 40.95 0.0M
2023-09-08 42.39 42.39 41.29 41.60 0.0M
2023-09-07 42.00 42.25 41.54 41.86 0.0M
2023-09-06 42.17 42.50 42.15 42.34 0.0M
2023-09-05 43.09 43.09 42.10 42.27 0.0M
2023-09-01 42.86 43.27 42.51 42.64 0.0M
2023-08-31 42.50 42.68 42.18 42.63 0.0M
2023-08-30 43.50 43.50 42.48 42.65 0.0M
2023-08-29 42.20 42.98 41.90 42.98 0.0M
2023-08-28 42.80 43.00 41.26 42.35 0.0M
2023-08-25 43.35 43.35 43.00 43.00 0.0M
2023-08-24 43.25 43.37 43.22 43.31 0.0M
2023-08-23 43.84 45.07 43.50 43.50 0.0M
2023-08-22 44.49 44.49 43.61 43.61 0.0M
2023-08-21 43.70 45.25 43.70 43.88 0.0M
2023-08-18 44.00 45.75 43.50 44.17 0.0M
2023-08-17 44.53 44.76 44.00 44.00 0.0M
2023-08-16 46.00 46.00 44.50 44.50 0.0M
2023-08-15 46.51 46.51 44.50 44.89 0.0M
2023-08-14 46.03 46.50 45.01 45.01 0.0M
2023-08-11 45.31 45.91 45.19 45.91 0.0M
2023-08-10 45.04 45.30 45.00 45.30 0.0M
2023-08-09 45.23 45.50 45.00 45.22 0.0M
2023-08-08 45.61 45.61 45.24 45.40 0.0M
2023-08-07 46.43 46.89 46.04 46.04 0.0M
2023-08-04 46.80 48.93 45.26 45.82 0.0M
2023-08-03 44.04 46.72 44.04 45.61 0.0M
2023-08-02 42.53 43.38 42.26 43.13 0.0M
2023-08-01 41.76 42.94 41.76 42.80 0.0M
2023-07-31 41.44 42.29 41.44 42.29 0.0M
2023-07-28 40.56 41.17 40.52 41.17 0.0M
2023-07-27 40.52 40.78 39.90 40.54 0.0M
2023-07-26 40.60 40.60 40.36 40.36 0.0M
2023-07-25 41.64 41.64 40.70 40.90 0.0M
2023-07-24 40.25 42.00 40.25 41.49 0.0M
2023-07-21 40.34 40.34 39.63 40.00 0.0M
2023-07-20 40.11 40.36 39.25 40.36 0.0M
2023-07-19 40.10 40.10 39.54 39.72 0.0M
2023-07-18 40.28 40.74 39.80 40.19 0.0M
2023-07-17 40.04 40.30 39.99 39.99 0.0M
2023-07-14 40.39 40.39 39.70 39.75 0.0M
2023-07-13 40.82 40.82 40.44 40.79 0.0M
2023-07-12 40.34 40.98 40.34 40.88 0.0M
2023-07-11 40.60 40.99 39.74 39.85 0.0M
2023-07-10 40.42 41.00 39.82 40.89 0.0M
2023-07-07 40.10 40.65 40.10 40.57 0.0M
2023-07-06 40.99 40.99 39.83 40.36 0.0M
2023-07-05 40.51 41.08 39.35 40.49 0.0M
2023-07-03 39.16 40.23 39.16 40.23 0.0M
2023-06-30 38.96 39.24 38.38 39.13 0.0M
2023-06-29 39.77 39.77 38.29 38.95 0.0M
2023-06-28 39.78 40.12 39.26 39.70 0.0M
2023-06-27 40.16 40.63 39.65 39.83 0.0M
2023-06-26 40.33 41.75 40.33 40.53 0.0M
2023-06-23 44.45 44.75 39.77 40.06 0.4M
2023-06-22 45.11 45.78 44.30 44.75 0.0M
2023-06-21 44.72 45.45 44.00 45.21 0.0M
2023-06-20 44.25 45.73 43.50 44.41 0.0M
2023-06-16 43.92 45.00 43.20 43.54 0.0M
2023-06-15 42.95 43.31 42.84 42.86 0.0M
2023-06-14 42.47 43.98 42.47 42.61 0.0M
2023-06-13 42.23 43.01 41.98 42.47 0.0M
2023-06-12 41.29 42.00 40.01 41.01 0.0M
2023-06-09 42.09 42.99 41.19 41.19 0.0M
2023-06-08 41.88 42.24 41.41 41.98 0.0M
2023-06-07 42.00 42.95 40.73 41.80 0.0M
2023-06-06 40.75 42.20 40.11 41.70 0.0M
2023-06-05 40.53 41.21 39.86 41.00 0.0M
2023-06-02 39.61 41.34 39.61 40.05 0.0M
2023-06-01 38.14 39.71 38.00 39.62 0.0M
2023-05-31 37.71 38.85 37.11 38.85 0.0M
2023-05-30 39.13 39.20 37.01 37.40 0.0M
2023-05-26 40.70 40.70 37.87 39.93 0.0M
2023-05-25 40.70 41.01 40.70 41.00 0.0M
2023-05-24 41.46 41.83 40.69 40.69 0.0M
2023-05-23 42.80 43.31 41.45 41.90 0.0M
2023-05-22 43.03 43.30 41.50 42.72 0.0M
2023-05-19 43.26 43.26 42.76 42.96 0.0M
2023-05-18 44.33 44.48 43.56 43.72 0.0M
2023-05-17 44.95 44.98 43.56 44.33 0.0M
2023-05-16 44.27 44.58 44.27 44.58 0.0M
2023-05-15 44.77 45.16 44.07 44.97 0.0M
2023-05-12 45.00 45.00 44.00 44.89 0.0M
2023-05-11 45.92 46.75 45.48 45.48 0.0M
2023-05-10 50.80 50.80 46.55 46.80 0.0M
2023-05-09 51.21 52.46 50.05 50.05 0.0M
2023-05-08 51.99 52.50 50.41 51.40 0.0M
2023-05-05 49.73 52.64 49.73 51.87 0.0M
2023-05-04 51.23 51.23 49.26 50.03 0.0M
2023-05-03 50.30 51.10 50.30 51.10 0.0M
2023-05-02 49.38 50.53 49.00 50.04 0.0M
2023-05-01 50.12 50.80 49.38 49.38 0.0M
2023-04-28 49.27 50.50 49.27 50.50 0.0M
2023-04-27 49.00 49.44 49.00 49.27 0.0M
2023-04-26 48.72 48.72 48.72 48.72 0.0M
2023-04-25 49.24 50.00 48.61 50.00 0.0M
2023-04-24 49.34 51.94 49.34 50.77 0.0M
2023-04-21 49.30 49.30 49.30 49.30 0.0M
2023-04-20 49.91 50.15 49.39 49.86 0.0M
2023-04-19 48.93 50.98 48.90 49.91 0.0M
2023-04-18 51.94 52.36 47.01 48.98 0.0M
2023-04-17 57.40 57.40 49.06 51.14 0.0M
2023-04-14 59.99 59.99 55.59 57.24 0.0M
2023-04-13 58.72 59.66 58.45 59.66 0.0M
2023-04-12 57.26 59.18 57.11 58.90 0.0M
2023-04-11 57.20 57.99 57.00 57.61 0.0M
2023-04-10 55.27 57.76 55.27 57.07 0.0M
2023-04-06 54.99 56.36 54.99 55.49 0.0M
2023-04-05 54.83 54.87 54.00 54.87 0.0M
2023-04-04 56.00 56.00 55.05 55.05 0.0M
2023-04-03 54.69 56.50 54.00 56.40 0.0M
2023-03-31 55.00 55.00 53.62 54.78 0.0M
2023-03-30 58.53 58.74 54.47 55.08 0.0M
2023-03-29 59.50 59.55 58.25 58.43 0.0M
2023-03-28 57.29 59.71 57.29 59.60 0.0M
2023-03-27 58.00 58.74 57.72 58.74 0.0M
2023-03-24 56.53 57.93 55.98 57.85 0.0M
2023-03-23 56.78 56.78 56.01 56.32 0.0M
2023-03-22 57.25 57.60 56.62 56.90 0.0M
2023-03-21 58.22 58.22 57.20 57.41 0.0M
2023-03-20 58.00 58.08 56.63 57.03 0.0M
2023-03-17 58.00 58.00 57.50 57.99 0.0M
2023-03-16 56.51 58.23 56.51 58.10 0.0M
2023-03-15 56.11 56.85 56.05 56.60 0.0M
2023-03-14 58.50 58.50 57.50 57.78 0.0M
2023-03-13 60.51 60.51 57.50 57.94 0.0M
2023-03-10 60.70 60.70 59.20 60.60 0.0M
2023-03-09 59.90 60.69 59.90 60.69 0.0M
2023-03-08 58.51 59.39 57.09 59.35 0.0M
2023-03-07 59.00 59.97 58.40 58.46 0.0M
2023-03-06 59.40 59.40 58.56 58.71 0.0M
2023-03-03 58.88 60.00 58.88 59.40 0.0M
2023-03-02 57.52 59.35 57.52 59.00 0.0M
2023-03-01 58.11 60.01 58.11 59.15 0.0M
2023-02-28 57.90 58.65 57.30 58.54 0.0M
2023-02-27 57.76 58.10 57.30 57.58 0.0M
2023-02-24 56.40 57.25 56.40 57.25 0.0M
2023-02-23 57.04 57.14 56.30 56.80 0.0M
2023-02-22 56.61 56.99 56.10 56.27 0.0M
2023-02-21 57.55 57.97 55.26 56.09 0.0M
2023-02-17 57.86 58.69 57.35 57.79 0.0M
2023-02-16 57.22 57.35 57.21 57.35 0.0M
2023-02-15 56.01 56.70 56.01 56.70 0.0M
2023-02-14 56.50 56.50 56.10 56.10 0.0M
2023-02-13 56.77 57.70 55.92 56.54 0.0M
2023-02-10 58.39 58.61 56.85 56.85 0.0M
2023-02-09 57.90 58.10 57.90 57.99 0.0M
2023-02-08 58.90 59.01 57.60 58.89 0.0M
2023-02-07 58.25 58.88 58.21 58.21 0.0M
2023-02-06 57.16 58.80 57.16 58.32 0.0M
2023-02-03 57.40 57.77 57.00 57.30 0.0M
2023-02-02 58.55 58.55 57.44 57.49 0.0M
2023-02-01 58.24 58.40 57.79 58.23 0.0M
2023-01-31 58.56 59.55 57.24 57.99 0.0M
2023-01-30 58.84 59.66 57.54 57.99 0.0M
2023-01-27 58.86 58.86 58.50 58.50 0.0M
2023-01-26 59.28 59.28 58.50 58.78 0.0M
2023-01-25 58.58 59.28 58.32 59.28 0.0M
2023-01-24 58.75 59.52 58.75 59.23 0.0M
2023-01-23 58.28 59.92 58.28 58.45 0.0M
2023-01-20 61.49 62.23 57.98 58.49 0.0M
2023-01-19 62.54 62.54 60.99 61.99 0.0M
2023-01-18 62.23 62.35 60.70 61.65 0.0M
2023-01-17 62.91 63.34 62.41 62.41 0.0M
2023-01-13 62.00 64.99 62.00 62.61 0.0M
2023-01-12 63.30 63.40 62.90 62.90 0.0M
2023-01-11 63.22 63.80 63.03 63.03 0.0M
2023-01-10 63.78 63.98 61.77 63.24 0.0M
2023-01-09 62.17 65.19 61.90 63.37 0.0M
2023-01-06 60.11 63.20 60.11 62.52 0.0M
2023-01-05 58.41 60.09 58.41 59.42 0.0M
2023-01-04 59.25 59.41 58.70 58.70 0.0M
2023-01-03 59.13 59.92 58.07 59.48 0.0M