Stockscreener 앱 받기
212.14
0.79%
-1.68
Willis Lease Finance Corp 주식 (WLFC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $215.4 | $204.9 | $10.58 | 48,739.0 | -0.79% |
| 2024-11-26 | $214.7 | $207.3 | $7.40 | 25,424.0 | +1.58% |
| 2024-11-25 | $216.3 | $207.5 | $8.81 | 84,682.0 | +1.56% |
| 2024-11-22 | $208.1 | $195.7 | $12.41 | 58,800.0 | +4.08% |
| 2024-11-21 | $202.0 | $190.3 | $11.71 | 50,466.0 | +3.05% |
| 2024-11-20 | $196.0 | $185.2 | $10.75 | 32,913.0 | +1.12% |
| 2024-11-19 | $193.5 | $185.1 | $8.44 | 41,743.0 | +0.71% |
| 2024-11-18 | $199.6 | $185.5 | $14.11 | 66,551.0 | -4.24% |
| 2024-11-15 | $206.9 | $190.7 | $16.22 | 37,734.0 | -1.42% |
| 2024-11-14 | $204.5 | $196.5 | $8.03 | 31,531.0 | +0.57% |
| 2024-11-13 | $206.6 | $197.4 | $9.25 | 36,528.0 | -2.07% |
| 2024-11-12 | $209.8 | $195.8 | $14.00 | 39,214.0 | -2.09% |
| 2024-11-11 | $217.2 | $201.0 | $16.25 | 48,742.0 | +3.54% |
| 2024-11-08 | $230.5 | $194.1 | $36.42 | 227,947.0 | -13.08% |
| 2024-11-07 | $235.4 | $213.2 | $22.19 | 118,173.0 | +6.35% |
| 2024-11-06 | $220.2 | $187.1 | $33.04 | 111,496.0 | +20.43% |
| 2024-11-05 | $188.9 | $176.7 | $12.22 | 36,192.0 | -1.60% |
| 2024-11-04 | $195.0 | $165.8 | $29.20 | 75,210.0 | -0.24% |
| 2024-11-01 | $187.4 | $182.5 | $4.95 | 31,931.0 | +1.60% |
| 2024-10-31 | $191.2 | $178.6 | $12.56 | 37,451.0 | -4.97% |
| 2024-10-30 | $192.4 | $182.6 | $9.82 | 30,204.0 | +3.72% |
| 2024-10-29 | $184.6 | $175.5 | $9.06 | 25,255.0 | +1.21% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $235.4 | $165.8 | $69.62 | 1,252,755.0 | +16.99% |
| 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% |
Willis Lease Finance Corp 주식 (WLFC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $61.01 | $47.41 | $13.60 | 300,940.0 | +22.94% |
| 2022-11 | $49.28 | $37.77 | $11.51 | 232,521.0 | +25.98% |
| 2022-10 | $38.50 | $32.88 | $5.62 | 85,197.0 | +16.37% |
| 2022-09 | $37.13 | $32.56 | $4.57 | 139,428.0 | -10.55% |
| 2022-08 | $40.98 | $35.81 | $5.17 | 208,507.0 | -6.23% |
| 2022-07 | $39.49 | $35.97 | $3.52 | 136,202.0 | +4.14% |
| 2022-06 | $40.22 | $34.07 | $6.15 | 790,665.0 | -0.11% |
| 2022-05 | $38.35 | $30.22 | $8.13 | 387,107.0 | +20.64% |
| 2022-04 | $33.53 | $30.47 | $3.06 | 251,492.0 | -3.39% |
| 2022-03 | $35.50 | $31.92 | $3.58 | 284,095.0 | -7.92% |
| 2022-02 | $36.42 | $34.29 | $2.13 | 140,987.0 | -2.26% |
| 2022-01 | $37.45 | $34.16 | $3.29 | 163,807.0 | -4.99% |
1.00%
0.06%
자본화:
|
볼륨(24시간):