Stockscreener 앱 받기
166.27
0.03%
-0.05
시장 영업 전:
165.81
-0.46
-0.28%
Willis Lease Finance Corp 주식 (WLFC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-13 | $170.0 | $164.0 | $6.00 | 28,457.0 | -0.03% |
| 2025-03-12 | $169.7 | $162.2 | $7.41 | 35,228.0 | +2.06% |
| 2025-03-11 | $164.7 | $151.3 | $13.40 | 46,829.0 | +7.21% |
| 2025-03-10 | $183.2 | $146.1 | $37.18 | 116,062.0 | -16.96% |
| 2025-03-07 | $183.1 | $169.4 | $13.68 | 80,688.0 | +0.67% |
| 2025-03-06 | $194.5 | $181.1 | $13.41 | 56,924.0 | -7.80% |
| 2025-03-05 | $199.4 | $192.2 | $7.26 | 29,009.0 | +2.42% |
| 2025-03-04 | $195.0 | $192.4 | $2.57 | 13,666.0 | -4.43% |
| 2025-03-03 | $211.0 | $198.0 | $12.99 | 71,590.0 | -0.38% |
| 2025-02-28 | $205.0 | $199.0 | $6.00 | 37,657.0 | +0.89% |
| 2025-02-27 | $201.0 | $194.5 | $6.46 | 32,855.0 | +1.26% |
| 2025-02-26 | $199.0 | $191.1 | $7.93 | 31,063.0 | +4.65% |
| 2025-02-25 | $189.7 | $184.9 | $4.74 | 22,657.0 | +2.69% |
| 2025-02-24 | $189.8 | $183.2 | $6.63 | 30,783.0 | -0.43% |
| 2025-02-21 | $188.2 | $179.7 | $8.49 | 38,503.0 | -0.53% |
| 2025-02-20 | $189.7 | $184.1 | $5.63 | 37,944.0 | -1.03% |
| 2025-02-19 | $192.0 | $183.7 | $8.34 | 35,327.0 | -3.28% |
| 2025-02-18 | $198.4 | $190.3 | $8.05 | 51,753.0 | -0.78% |
| 2025-02-14 | $197.9 | $193.3 | $4.54 | 16,474.0 | +1.67% |
| 2025-02-13 | $194.9 | $185.6 | $9.35 | 28,291.0 | -0.61% |
| 2025-02-12 | $196.2 | $193.0 | $3.24 | 16,862.0 | -2.91% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $211.0 | $146.1 | $64.95 | 506,910.0 | -17.79% |
| 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% |
0.81%
0.45%
자본화:
|
볼륨(24시간):