Willis Lease Finance Corporation Common Stockのデータ

Willis Lease Finance Corporation Common Stockの基本情報

名前 Willis Lease Finance Corporation Common Stock
ティッカー WLFC
国 United States
上場年 1996.0
セクター Consumer Durables

Willis Lease Finance Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 33.95 32.67 33.95 33.19 10900.0 33.19
2021-02-12 34.0 33.2 33.38 33.91 8900.0 33.91
2021-02-11 34.09 33.0 34.09 33.02 8100.0 33.02
2021-02-10 35.09 33.7 35.09 33.7 5900.0 33.7
2021-02-09 34.53 33.77 34.49 34.53 3300.0 34.53
2021-02-08 34.79 33.77 34.0 34.52 7900.0 34.52
2021-02-05 34.02 33.0 33.21 33.7 10100.0 33.7
2021-02-04 33.03 30.3 30.55 33.03 11400.0 33.03
2021-02-03 31.6 30.68 31.0 31.6 7500.0 31.6
2021-02-02 31.0 28.79 28.79 30.66 9400.0 30.66
2021-02-01 29.73 27.55 28.4 28.49 11300.0 28.49
2021-01-29 28.21 27.6 28.21 27.72 12700.0 27.72
2021-01-28 29.82 27.46 27.46 28.21 12100.0 28.21
2021-01-27 27.85 26.32 27.27 27.08 23000.0 27.08
2021-01-26 29.08 27.66 29.08 27.85 23900.0 27.85
2021-01-25 31.0 29.02 30.5 29.08 78700.0 29.08
2021-01-22 33.7 30.28 32.24 30.5 29300.0 30.5
2021-01-21 34.03 31.97 34.03 31.97 89400.0 31.97
2021-01-20 36.0 33.65 36.0 35.0 10900.0 35.0
2021-01-19 37.12 35.25 37.05 36.0 10800.0 36.0
2021-01-15 37.24 31.01 31.55 36.05 18900.0 36.05
2021-01-14 32.78 30.87 31.64 32.42 7900.0 32.42
2021-01-13 33.17 31.5 33.17 31.6 6900.0 31.6
2021-01-12 33.8 30.56 33.3 33.59 8800.0 33.59
2021-01-11 32.07 30.0 31.41 31.23 6900.0 31.23
2021-01-08 33.5 31.78 33.5 32.05 6700.0 32.05
2021-01-07 33.77 32.21 33.22 32.76 11400.0 32.76
2021-01-06 33.07 30.57 31.01 32.64 14000.0 32.64
2021-01-05 30.98 30.28 30.77 30.56 7300.0 30.56
2021-01-04 31.77 30.3 30.5 30.49 7800.0 30.49
2020-12-31 33.79 29.55 33.79 30.46 18800.0 30.46
2020-12-30 34.74 33.1 34.74 33.5 5700.0 33.5
2020-12-29 35.5 34.02 35.44 34.33 8000.0 34.33
2020-12-28 35.89 33.0 33.0 35.51 18800.0 35.51
2020-12-24 33.11 32.24 32.24 32.99 1800.0 32.99
2020-12-23 33.56 31.71 31.71 32.7 16200.0 32.7
2020-12-22 35.39 31.66 33.37 32.1 21300.0 32.1
2020-12-21 33.99 30.14 33.49 33.16 17600.0 33.16
2020-12-18 36.4 31.43 32.8 34.38 69400.0 34.38
2020-12-17 33.78 31.5 32.43 32.57 18000.0 32.57
2020-12-16 36.69 32.05 35.72 32.11 22000.0 32.11
2020-12-15 38.5 35.5 37.49 35.54 15500.0 35.54
2020-12-14 40.16 36.78 40.16 37.18 10100.0 37.18
2020-12-11 40.78 39.22 39.95 39.22 14100.0 39.22
2020-12-10 40.34 39.5 39.82 40.17 25200.0 40.17
2020-12-09 40.21 38.74 40.21 39.72 13400.0 39.72
2020-12-08 40.67 35.8 39.15 39.8 25900.0 39.8
2020-12-07 40.91 38.66 40.91 40.15 16100.0 40.15
2020-12-04 40.91 37.06 37.1 40.91 11100.0 40.91
2020-12-03 37.74 33.67 33.93 36.61 9700.0 36.61
2020-12-02 33.89 31.87 32.8 33.63 5500.0 33.63
2020-12-01 33.75 32.23 32.92 33.05 13300.0 33.05
2020-11-30 32.29 31.33 31.36 32.21 10900.0 32.21
2020-11-27 32.26 31.16 31.56 31.79 8200.0 31.79
2020-11-25 32.88 31.83 32.08 32.54 11600.0 32.54
2020-11-24 32.99 29.5 29.88 32.78 16300.0 32.78
2020-11-23 29.48 29.13 29.13 29.3 5800.0 29.3
2020-11-20 29.12 28.5 28.5 28.63 5300.0 28.63
2020-11-19 29.55 28.63 29.55 28.97 3300.0 28.97
2020-11-18 29.8 28.62 28.62 29.0 11900.0 29.0
2020-11-17 29.18 27.99 28.45 28.86 7300.0 28.86
2020-11-16 29.97 27.81 27.81 28.9 10000.0 28.9
2020-11-13 27.14 25.43 26.32 27.14 6300.0 27.14
2020-11-12 28.23 25.15 28.23 26.36 12900.0 26.36
2020-11-11 29.95 27.22 29.85 28.23 12500.0 28.23
2020-11-10 28.7 25.53 26.07 28.7 23200.0 28.7
2020-11-09 26.52 23.83 23.83 25.97 26500.0 25.97
2020-11-06 22.25 21.89 22.2 22.01 9500.0 22.01
2020-11-05 22.61 21.99 22.39 22.11 5500.0 22.11
2020-11-04 22.91 21.92 22.91 22.04 5600.0 22.04
2020-11-03 23.39 21.87 22.19 23.39 13400.0 23.39
2020-11-02 22.98 21.55 21.55 21.99 6700.0 21.99
2020-10-30 21.53 21.1 21.38 21.21 10700.0 21.21
2020-10-29 21.76 21.01 21.76 21.57 7800.0 21.57
2020-10-28 21.8 21.36 21.59 21.78 9200.0 21.78
2020-10-27 23.22 22.16 22.23 22.16 4600.0 22.16
2020-10-26 22.2 21.97 22.19 22.09 11300.0 22.09
2020-10-23 23.46 22.51 23.0 22.72 6700.0 22.72
2020-10-22 23.29 22.68 22.68 22.81 9200.0 22.81
2020-10-21 22.82 22.07 22.25 22.68 9000.0 22.68
2020-10-20 22.36 21.29 21.29 22.36 16000.0 22.36
2020-10-19 21.9 20.77 20.77 21.58 22000.0 21.58
2020-10-16 20.81 20.51 20.59 20.51 8600.0 20.51
2020-10-15 20.98 20.48 20.5 20.61 5300.0 20.61
2020-10-14 20.85 20.44 20.5 20.65 9100.0 20.65
2020-10-13 20.73 20.27 20.51 20.6 11900.0 20.6
2020-10-12 20.9 20.1 20.5 20.9 13800.0 20.9
2020-10-09 20.49 20.05 20.31 20.49 6100.0 20.49
2020-10-08 20.49 19.25 19.25 20.32 11600.0 20.32
2020-10-07 19.49 18.83 19.1 19.2 8200.0 19.2
2020-10-06 19.25 18.67 18.82 19.07 6700.0 19.07
2020-10-05 19.03 18.38 18.38 18.67 15800.0 18.67
2020-10-02 19.99 18.15 18.28 18.67 22000.0 18.67
2020-10-01 18.99 18.36 18.36 18.61 10400.0 18.61
2020-09-30 19.01 18.45 18.55 18.45 21900.0 18.45
2020-09-29 18.95 18.44 18.44 18.95 1300.0 18.95
2020-09-28 19.09 18.57 19.09 18.63 10000.0 18.63
2020-09-25 18.94 18.56 18.67 18.94 5900.0 18.94
2020-09-24 18.95 18.51 18.89 18.72 7500.0 18.72
2020-09-23 19.0 18.66 19.0 18.89 6900.0 18.89
2020-09-22 19.14 18.3 18.96 19.0 21300.0 19.0
2020-09-21 20.19 18.72 20.0 18.96 18500.0 18.96
2020-09-18 20.39 20.01 20.39 20.29 13200.0 20.29
2020-09-17 20.35 20.01 20.18 20.14 7300.0 20.14
2020-09-16 20.35 20.01 20.35 20.28 8600.0 20.28
2020-09-15 20.44 20.17 20.25 20.17 9200.0 20.17
2020-09-14 20.58 20.1 20.1 20.41 8800.0 20.41
2020-09-11 20.57 20.12 20.21 20.12 3900.0 20.12
2020-09-10 20.57 20.16 20.57 20.5 5200.0 20.5
2020-09-09 20.84 20.11 20.84 20.15 11400.0 20.15
2020-09-08 21.06 20.42 20.5 20.42 7700.0 20.42
2020-09-04 22.09 21.0 22.09 21.09 2400.0 21.09
2020-09-03 22.17 21.0 21.6 21.55 4500.0 21.55
2020-09-02 22.71 21.83 22.35 21.83 9400.0 21.83
2020-09-01 22.19 21.44 21.44 22.0 5900.0 22.0
2020-08-31 22.96 20.81 22.0 21.38 13600.0 21.38
2020-08-28 22.74 21.51 21.85 22.21 12600.0 22.21
2020-08-27 22.31 20.88 20.88 21.43 9500.0 21.43
2020-08-26 20.74 20.15 20.27 20.45 10700.0 20.45
2020-08-25 20.5 19.22 20.5 20.06 14500.0 20.06
2020-08-24 22.68 19.89 22.67 20.41 19100.0 20.41
2020-08-21 23.1 22.2 23.1 22.2 11400.0 22.2
2020-08-20 24.32 23.0 24.32 23.2 10400.0 23.2
2020-08-19 24.95 24.3 24.3 24.51 2700.0 24.51
2020-08-18 24.65 23.43 24.38 24.15 7700.0 24.15
2020-08-17 25.16 24.5 24.98 24.78 5000.0 24.78
2020-08-14 25.9 24.7 25.24 24.7 5100.0 24.7
2020-08-13 26.1 24.06 25.65 26.1 9200.0 26.1
2020-08-12 27.98 26.08 26.98 26.08 3900.0 26.08
2020-08-11 27.72 26.3 27.72 26.32 8200.0 26.32
2020-08-10 27.27 24.88 25.78 27.0 12800.0 27.0
2020-08-07 27.0 25.8 26.58 25.84 7600.0 25.84
2020-08-06 28.0 24.96 27.7 26.6 32500.0 26.6
2020-08-05 28.1 21.24 21.3 28.1 60800.0 28.1
2020-08-04 21.49 19.45 21.49 20.45 9600.0 20.45
2020-08-03 21.83 18.33 19.88 21.79 17400.0 21.79
2020-07-31 21.94 19.41 21.94 19.5 14500.0 19.5
2020-07-30 21.93 20.0 20.01 20.63 13500.0 20.63
2020-07-29 21.07 20.23 20.63 20.35 15000.0 20.35
2020-07-28 22.03 20.03 21.61 20.58 6600.0 20.58
2020-07-27 22.14 21.48 21.48 21.5 7400.0 21.5
2020-07-24 22.22 21.57 22.22 22.21 5900.0 22.21
2020-07-23 22.33 21.9 22.33 22.2 6700.0 22.2
2020-07-22 22.83 21.89 21.99 22.33 10500.0 22.33
2020-07-21 22.14 21.55 21.56 22.13 7700.0 22.13
2020-07-20 22.5 20.9 22.1 20.9 7000.0 20.9
2020-07-17 22.96 22.25 22.91 22.25 8500.0 22.25
2020-07-16 23.09 22.2 22.5 22.89 8900.0 22.89
2020-07-15 22.82 21.83 22.05 22.5 28500.0 22.5
2020-07-14 23.31 21.06 21.19 21.99 6800.0 21.99
2020-07-13 24.28 20.7 23.39 20.7 14300.0 20.7
2020-07-10 22.99 20.44 20.79 22.86 12700.0 22.86
2020-07-09 21.38 20.0 20.0 20.33 9400.0 20.33
2020-07-08 22.12 20.0 20.0 20.77 8000.0 20.77
2020-07-07 22.37 20.12 21.9 20.23 20600.0 20.23
2020-07-06 22.8 21.33 22.67 21.7 9500.0 21.7
2020-07-02 24.05 21.87 24.05 22.01 12100.0 22.01
2020-07-01 24.55 23.11 24.27 23.41 7900.0 23.41
2020-06-30 24.36 23.75 24.2 24.28 13000.0 24.28
2020-06-29 24.69 22.38 23.05 24.69 9900.0 24.69
2020-06-26 23.81 21.44 23.47 22.35 20200.0 22.35
2020-06-25 24.0 21.16 23.11 24.0 13200.0 24.0
2020-06-24 24.21 21.85 24.0 24.07 16200.0 24.07
2020-06-23 24.77 23.5 23.87 24.41 11900.0 24.41
2020-06-22 24.1 23.49 23.49 24.1 10000.0 24.1
2020-06-19 24.81 23.15 24.81 23.42 21300.0 23.42
2020-06-18 26.3 24.13 25.13 24.5 10300.0 24.5
2020-06-17 28.59 25.1 27.3 25.5 10200.0 25.5
2020-06-16 30.96 26.68 29.13 26.68 15500.0 26.68
2020-06-15 27.84 23.69 24.84 27.67 25700.0 27.67
2020-06-12 29.26 24.03 25.03 26.01 16900.0 26.01
2020-06-11 28.14 23.5 28.01 23.76 21600.0 23.76
2020-06-10 32.13 29.67 31.91 29.9 24300.0 29.9
2020-06-09 32.0 30.5 32.0 31.31 31400.0 31.31
2020-06-08 33.76 30.02 30.02 32.64 40300.0 32.64
2020-06-05 33.0 26.8 26.8 28.71 71500.0 28.71
2020-06-04 26.5 21.16 21.16 25.27 62900.0 25.27
2020-06-03 22.5 20.12 20.12 21.52 27000.0 21.52
2020-06-02 21.59 19.86 20.55 20.05 15700.0 20.05
2020-06-01 22.2 20.5 20.7 20.57 17400.0 20.57
2020-05-29 23.0 20.99 23.0 21.08 12800.0 21.08
2020-05-28 24.49 20.75 20.75 23.02 33100.0 23.02
2020-05-27 20.77 18.54 19.18 19.99 14600.0 19.99
2020-05-26 19.93 18.1 18.23 19.05 24800.0 19.05
2020-05-22 18.37 17.13 18.37 17.67 6200.0 17.67
2020-05-21 19.1 17.67 18.25 17.67 7200.0 17.67
2020-05-20 19.64 17.84 17.85 18.23 23600.0 18.23
2020-05-19 18.15 17.1 17.59 17.85 9700.0 17.85
2020-05-18 18.5 15.33 15.33 18.18 24600.0 18.18
2020-05-15 15.73 14.51 15.6 14.98 20800.0 14.98
2020-05-14 15.64 14.11 14.76 15.64 13100.0 15.64
2020-05-13 16.29 14.8 16.29 15.09 20400.0 15.09
2020-05-12 16.6 15.66 16.6 15.66 23300.0 15.66
2020-05-11 17.66 16.55 17.66 16.72 21700.0 16.72
2020-05-08 18.8 17.1 17.1 17.66 11500.0 17.66
2020-05-07 18.36 16.4 17.99 17.04 14100.0 17.04
2020-05-06 19.76 16.51 19.26 16.81 23900.0 16.81
2020-05-05 22.31 18.61 18.61 19.0 22000.0 19.0
2020-05-04 20.37 18.06 20.37 18.6 19500.0 18.6
2020-05-01 20.29 18.59 20.1 19.28 11300.0 19.28
2020-04-30 24.16 20.01 22.74 20.01 9900.0 20.01
2020-04-29 24.1 21.13 21.39 22.63 16800.0 22.63
2020-04-28 20.65 19.63 19.63 20.35 7600.0 20.35
2020-04-27 19.99 18.5 18.5 19.99 6900.0 19.99
2020-04-24 18.97 18.0 18.3 18.5 5300.0 18.5
2020-04-23 19.17 17.51 19.17 18.3 12400.0 18.3
2020-04-22 18.7 17.51 18.63 17.63 20800.0 17.63
2020-04-21 20.66 18.5 20.65 18.5 12400.0 18.5
2020-04-20 21.34 20.26 21.34 20.8 6300.0 20.8
2020-04-17 21.97 20.21 20.28 21.34 10200.0 21.34
2020-04-16 23.64 18.4 23.64 19.94 21200.0 19.94
2020-04-15 22.78 21.25 22.44 21.35 10700.0 21.35
2020-04-14 25.67 22.86 24.5 22.87 9200.0 22.87
2020-04-13 24.74 23.43 24.74 23.46 7400.0 23.46
2020-04-09 24.88 22.1 22.65 24.75 15100.0 24.75
2020-04-08 24.02 20.76 20.76 22.65 15100.0 22.65
2020-04-07 22.76 20.0 21.74 20.0 13700.0 20.0
2020-04-06 21.6 19.42 20.39 20.81 16700.0 20.81
2020-04-03 22.04 18.47 20.04 19.22 14400.0 19.22
2020-04-02 23.92 18.79 19.11 20.32 14100.0 20.32
2020-04-01 25.59 18.47 25.53 18.75 23500.0 18.75
2020-03-31 28.27 24.21 24.21 26.6 23300.0 26.6
2020-03-30 24.62 22.64 24.61 24.05 10000.0 24.05
2020-03-27 24.55 22.52 23.89 22.97 30200.0 22.97
2020-03-26 28.5 21.51 22.67 23.98 28000.0 23.98
2020-03-25 22.57 20.73 20.73 21.9 26500.0 21.9
2020-03-24 20.48 17.75 17.75 19.86 29800.0 19.86
2020-03-23 18.71 16.07 18.01 16.14 14000.0 16.14
2020-03-20 18.43 17.26 17.67 18.3 29400.0 18.3
2020-03-19 18.05 16.92 17.48 17.88 22200.0 17.88
2020-03-18 20.17 17.46 19.83 17.75 21700.0 17.75
2020-03-17 24.0 19.31 21.71 19.84 20700.0 19.84
2020-03-16 28.5 22.01 28.5 22.02 21000.0 22.02
2020-03-13 31.44 28.76 31.44 28.9 13000.0 28.9
2020-03-12 33.76 30.51 32.33 30.52 24100.0 30.52
2020-03-11 38.66 34.15 38.58 34.8 25800.0 34.8
2020-03-10 41.21 38.65 40.81 38.65 14700.0 38.65
2020-03-09 48.3 39.06 48.3 39.69 16700.0 39.69
2020-03-06 51.62 45.71 47.8 50.7 20900.0 50.7
2020-03-05 54.8 51.82 54.13 51.82 13900.0 51.82
2020-03-04 55.42 54.01 55.21 55.4 18100.0 55.4
2020-03-03 55.88 53.69 55.88 55.06 25100.0 55.06
2020-03-02 56.51 55.11 56.51 56.0 16700.0 56.0
2020-02-28 58.32 55.74 58.14 56.7 20000.0 56.7
2020-02-27 59.5 58.52 59.1 58.7 20700.0 58.7
2020-02-26 60.25 59.32 59.54 59.52 3000.0 59.52
2020-02-25 59.43 58.55 58.86 59.3 12800.0 59.3
2020-02-24 59.14 58.52 58.52 58.68 7500.0 58.68
2020-02-21 59.65 59.48 59.48 59.55 3500.0 59.55
2020-02-20 59.74 59.01 59.73 59.45 8800.0 59.45
2020-02-19 60.3 59.69 59.69 59.78 3400.0 59.78
2020-02-18 60.3 59.53 59.59 60.1 3000.0 60.1