Stockscreener 앱 받기
150.08
0.37%
0.55
시간 외 거래:
150.39
0.31
+0.21%
Willis Lease Finance Corp 주식 (WLFC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $151.0 | $146.8 | $4.20 | 103,542.0 | +0.37% |
| 2025-08-08 | $151.0 | $146.2 | $4.86 | 67,176.0 | +0.23% |
| 2025-08-07 | $150.0 | $139.0 | $11.00 | 85,542.0 | -0.13% |
| 2025-08-06 | $151.3 | $147.0 | $4.29 | 60,421.0 | +0.22% |
| 2025-08-05 | $150.0 | $141.1 | $8.92 | 78,545.0 | +7.82% |
| 2025-08-04 | $139.0 | $134.8 | $4.22 | 55,833.0 | +2.39% |
| 2025-08-01 | $141.3 | $132.5 | $8.77 | 73,887.0 | -4.61% |
| 2025-07-31 | $142.7 | $138.0 | $4.63 | 54,129.0 | -0.42% |
| 2025-07-30 | $143.6 | $140.1 | $3.58 | 45,297.0 | +1.34% |
| 2025-07-29 | $145.0 | $139.8 | $5.23 | 45,496.0 | -2.30% |
| 2025-07-28 | $144.3 | $141.0 | $3.28 | 54,830.0 | -0.01% |
| 2025-07-25 | $143.9 | $141.0 | $2.93 | 41,518.0 | +1.62% |
| 2025-07-24 | $146.4 | $141.2 | $5.12 | 65,022.0 | -2.39% |
| 2025-07-23 | $145.1 | $143.2 | $1.91 | 66,262.0 | +2.85% |
| 2025-07-22 | $142.1 | $138.6 | $3.53 | 44,088.0 | +0.23% |
| 2025-07-21 | $140.9 | $137.0 | $3.87 | 43,151.0 | +0.89% |
| 2025-07-18 | $141.3 | $137.7 | $3.57 | 54,597.0 | -1.42% |
| 2025-07-17 | $141.2 | $137.0 | $4.24 | 44,028.0 | +3.41% |
| 2025-07-16 | $137.1 | $132.1 | $5.05 | 76,377.0 | +0.41% |
| 2025-07-15 | $141.0 | $135.5 | $5.51 | 225,745.0 | -3.31% |
Willis Lease Finance Corp 주식 (WLFC) 연도별 가격 이력
이 심층 분석에서는 Willis Lease Finance Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 WLFC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Willis Lease Finance Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Willis Lease Finance Corp 주식 (WLFC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $151.3 | $132.5 | $18.80 | 628,488.0 | +6.05% |
| 2025-07 | $146.4 | $131.6 | $14.80 | 2,320,939.0 | -0.88% |
| 2025-06 | $151.2 | $129.2 | $21.95 | 4,127,882.0 | +6.28% |
| 2025-05 | $158.7 | $124.9 | $33.82 | 1,283,398.0 | -13.17% |
| 2025-04 | $161.2 | $127.0 | $34.23 | 1,018,204.0 | -2.06% |
| 2025-03 | $211.0 | $146.1 | $64.95 | 938,496.0 | -21.89% |
| 2025-02 | $206.4 | $179.7 | $26.74 | 548,437.0 | +4.30% |
| 2025-01 | $229.7 | $181.1 | $48.58 | 751,380.0 | -6.57% |
Willis Lease Finance Corp 주식 (WLFC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $226.0 | $192.1 | $33.88 | 613,020.0 | -6.15% |
| 2024-11 | $235.4 | $165.8 | $69.62 | 1,225,092.0 | +20.26% |
| 2024-10 | $214.9 | $140.0 | $74.90 | 939,640.0 | +21.85% |
| 2024-09 | $149.2 | $97.54 | $51.66 | 540,474.0 | +37.55% |
| 2024-08 | $114.4 | $85.05 | $29.36 | 704,484.0 | +25.39% |
| 2024-07 | $87.33 | $66.05 | $21.28 | 357,128.0 | +24.50% |
| 2024-06 | $69.41 | $58.63 | $10.78 | 407,355.0 | +6.40% |
| 2024-05 | $67.50 | $48.50 | $19.00 | 362,528.0 | +33.98% |
| 2024-04 | $51.48 | $48.10 | $3.38 | 147,197.0 | -2.04% |
| 2024-03 | $49.95 | $46.70 | $3.25 | 161,238.0 | +3.55% |
| 2024-02 | $51.00 | $47.23 | $3.77 | 128,575.0 | -2.22% |
| 2024-01 | $50.40 | $45.32 | $5.08 | 242,818.0 | +0.27% |
Willis Lease Finance Corp 주식 (WLFC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $49.15 | $44.07 | $5.08 | 177,561.0 | +6.91% |
| 2023-11 | $47.75 | $42.61 | $5.14 | 176,393.0 | +2.33% |
| 2023-10 | $44.68 | $39.50 | $5.18 | 141,782.0 | +5.63% |
| 2023-09 | $45.02 | $40.31 | $4.71 | 234,446.0 | -0.77% |
| 2023-08 | $48.93 | $41.26 | $7.67 | 208,968.0 | +0.80% |
| 2023-07 | $42.29 | $39.16 | $3.13 | 156,616.0 | +8.08% |
| 2023-06 | $45.78 | $38.00 | $7.78 | 667,813.0 | +0.72% |
| 2023-05 | $52.64 | $37.01 | $15.63 | 220,430.0 | -23.07% |
| 2023-04 | $59.99 | $47.01 | $12.98 | 190,316.0 | -7.81% |
| 2023-03 | $60.70 | $53.62 | $7.08 | 250,355.0 | -6.42% |
| 2023-02 | $59.01 | $55.26 | $3.75 | 135,350.0 | +0.95% |
| 2023-01 | $65.19 | $57.24 | $7.95 | 174,536.0 | -1.73% |
0.53%
1.64%
자본화:
|
볼륨(24시간):