|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 211.67 USD | -1.32% |
|
-11.39% | +56.05% |
| May. 13 | Willis Lease Finance Corporation announces proposed convertible senior notes offering | RE |
| May. 13 | Willis Lease Finance Plans $175 Million Convertible Notes Offering | MT |
Quotes 5-day view: Willis Lease Finance Corporation
Delayed Quote Nasdaq
| 2026-05-07 | 2026-05-08 | 2026-05-11 | 2026-05-12 | 2026-05-13 | |
|---|---|---|---|---|---|
| Last | 225.47 $ | 222.72 $ | 216.31 $ | 214.50 $ | 211.67 $ |
| Volume | 109,992 | 117,299 | 73,354 | 47,502 | 38,817 |
| Change | -5.61% | -1.22% | -2.88% | -0.84% | -1.32% |
| Opening | 238.88 $ | 224.41 $ | 222.91 $ | 216.62 $ | 213.00 $ |
| High | 238.88 $ | 227.91 $ | 226.55 $ | 216.62 $ | 217.31 $ |
| Low | 221.01 $ | 219.14 $ | 215.05 $ | 210.35 $ | 211.34 $ |
Performance
| 1 day | -1.32% | ||
| 1 week | -11.39% | ||
| Current month | +9.02% | ||
| 1 month | +2.05% | ||
| 3 months | +7.57% | ||
| 6 months | +64.24% | ||
| Current year | +56.05% | ||
| 1 year | +45.24% | ||
| 3 years | +371.53% | ||
| 5 years | +383.82% | ||
| 10 years | +857.35% |
Volumes
marketsDaily volume
38,817
Estimated daily volume
38,817
Avg. Volume 20 sessions
96,868
Daily volume ratio
0.4
Avg. Volume 20 sessions USD
20,504,049.56
Record volume 1
890,800
Record volume 2
763,249
Record volume 3
726,039
Capital turnover ratio
0.01
Float rotation
0.03
Basic data
Capitalization (USD)
1,490,942,730
Net sales (USD)
675,838,000
Number of employees
471
Sales / Employee (USD)
1,434,900
Free-Float
33.08 %
Free-Float capitalization (USD)
668,331,091
Average Daily Capital Traded
1.38%
Indicators
Moving average 5 days
218.13
Moving average 20 days
204.31
Moving average 50 days
189.52
Moving average 100 days
182.51
Price spread / (MMA5)
+3.05%
Price spread / (MMA20)
-3.48%
Price spread / (MMA50)
-10.47%
Price spread / (MMA100)
-13.77%
STIM
RSI 9 days
55.9
RSI 14 days
57.29
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.32% | -11.39% | +45.24% | +371.53% | 1.49B | |
| -2.14% | -3.03% | +29.55% | +181.99% | 58.59B | |
| +5.70% | +25.30% | - | - | 6.55B | |
| -1.65% | +0.66% | +0.10% | +36.65% | 4.57B | |
| -4.32% | -3.90% | +37.58% | +90.95% | 4.03B | |
| +0.42% | +1.00% | -1.10% | +25.50% | 2.8B | |
| +4.39% | +2.53% | -41.08% | +20.00% | 2B | |
| +2.54% | +1.58% | +54.08% | +66.11% | 1.43B | |
| +0.53% | +0.31% | +46.55% | +114.96% | 1.03B | |
| +0.83% | +15.17% | +44.64% | +1.25% | 900M | |
| Average | +0.50% | +2.27% | +23.95% | +100.99% | 8.34B | |
| Weighted average by Cap. | -1.20% | +3.25% | +26.43% | +157.15% |
Historical Quotes: Willis Lease Finance Corporation
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
f32b0.JCqaBj2QQqm_5a3vqio_yJhCkjvAgQ8H6oWC43aCTPs.ckLFV0fbLtOIoOXZ03UPhaAR-UmRz2x1jLG2pgzsAJxnbNBJc9QK5IyX9A
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:00 pm | 211.67 | 6,645 | 19,284 |
| 03:59:58 pm | 211.74 | 100 | 12,639 |
| 03:59:58 pm | 211.74 | 100 | 12,539 |
| 03:59:58 pm | 211.73 | 100 | 12,439 |
| 03:59:55 pm | 211.47 | 131 | 12,339 |
| 03:59:55 pm | 211.34 | 100 | 12,208 |
| 03:59:55 pm | 211.46 | 131 | 12,108 |
| 03:59:46 pm | 211.99 | 100 | 11,977 |
| 03:59:46 pm | 212.01 | 150 | 11,877 |
| 03:59:46 pm | 212.01 | 100 | 11,727 |
Course Extremes
| 1 week | 210.35 |  | 227.91 |
| 1 month | 178.26 | | 239.44 |
| Current year | 131.25 | | 239.44 |
| 1 year | 114.01 | | 239.44 |
| 3 years | 37.01 | | 239.44 |
| 5 years | 30.22 | | 239.44 |
| 10 years | 14.11 | | 239.44 |
Monthly variations
Annual variations
| 2026 | +56.05% | ||
| 2025 | -34.65% | ||
| 2024 | +324.61% | ||
| 2023 | -17.17% | ||
| 2022 | +56.73% | ||
| 2021 | +23.60% | ||
| 2020 | -48.29% | ||
| 2019 | +70.26% | ||
| 2018 | +38.57% | ||
| 2017 | -2.38% | ||
| 2016 | +27.26% | ||
| 2015 | -8.22% | ||
| 2014 | +26.15% | ||
| 2013 | +21.31% | ||
| 2012 | +19.75% | ||
| 2011 | -8.29% | ||
| 2010 | -13.13% | ||
| 2009 | +61.81% | ||
| 2008 | -26.08% | ||
| 2007 | +21.51% | ||
| 2006 | +26.63% | ||
| 2005 | +4.49% | ||
| 2004 | +6.12% | ||
| 2003 | +45.54% | ||
| 2002 | +8.83% | ||
| 2001 | -53.60% | ||
| 2000 | +55.34% | ||
| 1999 | -59.13% | ||
| 1998 | -10.00% | ||
| 1997 | +35.92% | ||
| 1996 | +49.28% |
- Stock Market
- Equities
- WLFC Stock
- Quotes Willis Lease Finance Corporation
Select your edition
All financial news and data tailored to specific country editions
