Stockscreener 앱 받기
53.33
0.87%
0.46
Willis Lease Finance Corp 주식 (WLFC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-25 | $53.33 | $53.08 | $0.25 | 2,204.0 | +0.87% |
| 2026-09-24 | $54.55 | $52.66 | $1.89 | 202,635.0 | -2.78% |
| 2026-09-23 | $54.99 | $54.05 | $0.9399 | 80,351.0 | -0.93% |
| 2026-09-22 | $56.02 | $54.24 | $1.77 | 88,907.0 | +0.27% |
| 2026-09-21 | $55.13 | $54.20 | $0.925 | 100,622.0 | +0.77% |
| 2026-09-18 | $55.13 | $54.02 | $1.11 | 259,217.0 | -0.77% |
| 2026-09-17 | $56.20 | $54.46 | $1.74 | 119,278.0 | -0.73% |
| 2026-09-16 | $55.99 | $54.16 | $1.83 | 137,815.0 | +1.53% |
| 2026-09-15 | $55.83 | $52.81 | $3.02 | 150,746.0 | +0.46% |
| 2026-09-14 | $55.88 | $54.02 | $1.86 | 151,455.0 | -3.76% |
| 2026-09-11 | $57.27 | $55.97 | $1.30 | 118,082.0 | -0.04% |
| 2026-09-10 | $56.83 | $55.60 | $1.23 | 140,589.0 | -1.02% |
| 2026-09-09 | $57.36 | $56.10 | $1.26 | 158,818.0 | -1.15% |
| 2026-09-08 | $60.00 | $57.03 | $2.97 | 266,635.0 | +2.15% |
| 2026-09-04 | $56.30 | $55.15 | $1.15 | 128,876.0 | +1.28% |
| 2026-09-03 | $55.87 | $54.26 | $1.61 | 113,141.0 | +1.11% |
| 2026-09-02 | $55.61 | $54.23 | $1.38 | 297,065.0 | +1.63% |
| 2026-09-01 | $54.78 | $53.20 | $1.58 | 196,876.0 | -0.20% |
| 2026-08-31 | $54.37 | $52.60 | $1.77 | 236,120.0 | +1.33% |
| 2026-08-28 | $55.94 | $52.13 | $3.81 | 251,825.0 | -3.07% |
| 2026-08-27 | $55.33 | $53.95 | $1.38 | 89,811.0 | +0.36% |
| 2026-08-26 | $55.59 | $54.29 | $1.30 | 176,302.0 | +0.53% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $60.00 | $52.66 | $7.34 | 2,713,312.0 | -1.48% |
| 2026-08 | $74.22 | $52.13 | $22.09 | 5,084,949.0 | -24.11% |
| 2026-07 | $81.54 | $62.50 | $19.04 | 7,085,890.0 | -6.47% |
| 2026-06 | $76.84 | $56.17 | $20.67 | 9,564,399.0 | +29.26% |
| 2026-05 | $79.81 | $57.34 | $22.48 | 7,855,071.0 | -8.83% |
| 2026-04 | $72.51 | $56.35 | $16.16 | 6,115,038.0 | +14.03% |
| 2026-03 | $67.63 | $53.35 | $14.28 | 3,813,051.0 | -16.42% |
| 2026-02 | $69.02 | $60.50 | $8.51 | 2,214,972.0 | +11.76% |
| 2026-01 | $63.15 | $43.75 | $19.40 | 3,692,376.0 | +34.39% |
Willis Lease Finance Corp 주식 (WLFC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $47.24 | $39.30 | $7.94 | 2,907,273.0 | +12.31% |
| 2025-11 | $45.00 | $38.00 | $7.00 | 3,225,288.0 | -4.42% |
| 2025-10 | $46.33 | $42.25 | $4.08 | 3,498,828.0 | -6.35% |
| 2025-09 | $51.67 | $45.00 | $6.66 | 3,478,797.0 | -7.80% |
| 2025-08 | $57.12 | $44.17 | $12.96 | 4,050,114.0 | +5.06% |
| 2025-07 | $48.79 | $43.85 | $4.93 | 6,962,817.0 | -0.88% |
| 2025-06 | $50.40 | $43.08 | $7.32 | 12,383,646.0 | +6.28% |
| 2025-05 | $52.91 | $41.63 | $11.27 | 3,850,194.0 | -13.17% |
| 2025-04 | $53.74 | $42.33 | $11.41 | 3,054,612.0 | -2.06% |
| 2025-03 | $70.33 | $48.68 | $21.65 | 2,815,488.0 | -21.89% |
| 2025-02 | $68.80 | $59.89 | $8.91 | 1,645,311.0 | +4.30% |
| 2025-01 | $76.56 | $60.36 | $16.19 | 2,254,140.0 | -6.57% |
Willis Lease Finance Corp 주식 (WLFC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $75.33 | $64.04 | $11.29 | 1,839,060.0 | -6.15% |
| 2024-11 | $78.47 | $55.27 | $23.21 | 3,675,276.0 | +20.26% |
| 2024-10 | $71.63 | $46.67 | $24.97 | 2,818,920.0 | +21.85% |
| 2024-09 | $49.73 | $32.51 | $17.22 | 1,621,422.0 | +37.55% |
| 2024-08 | $38.14 | $28.35 | $9.79 | 2,113,452.0 | +25.39% |
| 2024-07 | $29.11 | $22.02 | $7.09 | 1,071,384.0 | +24.50% |
| 2024-06 | $23.14 | $19.54 | $3.59 | 1,222,065.0 | +6.40% |
| 2024-05 | $22.50 | $16.17 | $6.33 | 1,087,584.0 | +33.98% |
| 2024-04 | $17.16 | $16.03 | $1.13 | 441,591.0 | -2.04% |
| 2024-03 | $16.65 | $15.57 | $1.08 | 483,714.0 | +3.55% |
| 2024-02 | $17.00 | $15.74 | $1.26 | 385,725.0 | -2.22% |
| 2024-01 | $16.80 | $15.11 | $1.69 | 728,454.0 | +0.27% |
3.13%
4.90%
자본화:
|
볼륨(24시간):