Stockscreener 앱 받기
182.70
0.21%
0.39
Willis Lease Finance Corp 주식 (WLFC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $183.6 | $180.7 | $2.86 | 45,926.0 | +0.21% |
| 2026-05-21 | $184.5 | $176.0 | $8.48 | 73,497.0 | +1.95% |
| 2026-05-20 | $181.4 | $175.0 | $6.40 | 91,183.0 | +3.33% |
| 2026-05-19 | $179.2 | $172.0 | $7.24 | 243,224.0 | -1.98% |
| 2026-05-18 | $183.0 | $175.9 | $7.08 | 125,917.0 | -1.93% |
| 2026-05-15 | $189.2 | $175.9 | $13.32 | 257,361.0 | -5.17% |
| 2026-05-14 | $207.0 | $183.0 | $24.00 | 706,335.0 | -10.31% |
| 2026-05-13 | $217.3 | $211.3 | $5.97 | 38,817.0 | -1.32% |
| 2026-05-12 | $216.6 | $210.3 | $6.27 | 47,502.0 | -0.84% |
| 2026-05-11 | $226.6 | $215.1 | $11.50 | 73,354.0 | -2.88% |
| 2026-05-08 | $227.9 | $219.1 | $8.77 | 117,294.0 | -1.22% |
| 2026-05-07 | $238.9 | $221.0 | $17.87 | 109,990.0 | -5.61% |
| 2026-05-06 | $239.4 | $227.5 | $11.90 | 106,533.0 | +4.27% |
| 2026-05-05 | $229.7 | $204.7 | $24.99 | 126,703.0 | +16.96% |
| 2026-05-04 | $196.8 | $189.9 | $6.86 | 81,134.0 | +0.09% |
| 2026-05-01 | $197.4 | $189.4 | $8.00 | 64,640.0 | +0.80% |
| 2026-04-30 | $196.0 | $187.1 | $8.87 | 111,966.0 | +4.60% |
| 2026-04-29 | $191.5 | $178.3 | $13.28 | 120,005.0 | -3.09% |
| 2026-04-28 | $192.2 | $187.9 | $4.34 | 127,371.0 | +1.17% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $239.4 | $172.0 | $67.43 | 2,355,336.0 | -5.90% |
| 2026-04 | $217.5 | $169.1 | $48.49 | 2,038,346.0 | +14.03% |
| 2026-03 | $202.9 | $160.1 | $42.85 | 1,271,017.0 | -16.42% |
| 2026-02 | $207.1 | $181.5 | $25.54 | 738,324.0 | +11.76% |
| 2026-01 | $189.4 | $131.2 | $58.20 | 1,230,792.0 | +34.39% |
Willis Lease Finance Corp 주식 (WLFC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $141.7 | $117.9 | $23.81 | 969,091.0 | +12.31% |
| 2025-11 | $135.0 | $114.0 | $20.99 | 1,075,096.0 | -4.42% |
| 2025-10 | $139.0 | $126.8 | $12.25 | 1,166,276.0 | -6.35% |
| 2025-09 | $155.0 | $135.0 | $19.99 | 1,159,599.0 | -7.80% |
| 2025-08 | $171.4 | $132.5 | $38.87 | 1,350,038.0 | +5.06% |
| 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% |
3.81%
1.88%
자본화:
|
볼륨(24시간):