XNAS
Datos históricos de Willis Lease Finance Corporation
Willis Lease Finance Corporation · WLFC
$41.43
▲ +0.05 (+0.12%)
Última operación · 10/10/2026, 18:18:34 UTC
- Variación en el periodo
- −4.98%
- Máximo
- US$81.54
- 6 de julio de 2026
- Mínimo
- US$38.00
- 25 de noviembre de 2025
- Volumen medio diario
- 0.24 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 39.98 | 41.55 | 39.81 | 40.88 | +2.17% | 185,768.081 |
| 8 oct 2026 | 41.21 | 41.75 | 39.89 | 40.01 | −2.91% | 286,504.696 |
| 7 oct 2026 | 42.01 | 42.98 | 40.69 | 41.21 | −3.83% | 623,138.117 |
| 6 oct 2026 | 43.20 | 44.91 | 42.29 | 42.85 | +0.02% | 494,767.792 |
| 5 oct 2026 | 45.88 | 46.76 | 42.76 | 42.84 | −6.20% | 479,031.448 |
| 2 oct 2026 | 48.43 | 49.81 | 45.53 | 45.67 | −4.46% | 306,362.659 |
| 1 oct 2026 | 49.46 | 49.46 | 47.10 | 47.80 | −4.23% | 201,404.706 |
| 30 sep 2026 | 51.00 | 51.95 | 49.68 | 49.91 | −1.64% | 182,857.601 |
| 29 sep 2026 | 52.69 | 53.18 | 50.65 | 50.74 | −2.98% | 209,254.433 |
| 28 sep 2026 | 54.26 | 54.26 | 52.22 | 52.30 | −3.74% | 110,192.302 |
| 25 sep 2026 | 53.08 | 54.82 | 52.78 | 54.33 | +2.76% | 158,988.547 |
| 24 sep 2026 | 54.40 | 54.55 | 52.66 | 52.87 | −2.78% | 202,636.336 |
| 23 sep 2026 | 54.54 | 54.99 | 54.05 | 54.38 | −0.93% | 80,351.137 |
| 22 sep 2026 | 55.69 | 56.02 | 54.24 | 54.89 | +0.27% | 88,908.792 |
| 21 sep 2026 | 55.13 | 55.13 | 54.21 | 54.74 | +0.77% | 100,623.44 |
| 18 sep 2026 | 54.61 | 55.13 | 54.02 | 54.32 | −0.77% | 259,222.474 |
| 17 sep 2026 | 56.20 | 56.20 | 54.46 | 54.74 | −0.73% | 119,278.376 |
| 16 sep 2026 | 54.18 | 55.99 | 54.16 | 55.14 | +1.53% | 137,817.885 |
| 15 sep 2026 | 53.87 | 55.83 | 52.81 | 54.31 | +0.46% | 150,748.747 |
| 14 sep 2026 | 55.30 | 55.89 | 54.02 | 54.06 | −3.76% | 151,485.593 |
| 11 sep 2026 | 56.96 | 57.27 | 55.97 | 56.17 | −0.04% | 118,083.318 |
| 10 sep 2026 | 56.16 | 56.83 | 55.60 | 56.19 | −1.02% | 140,590.816 |
| 9 sep 2026 | 56.87 | 57.36 | 56.10 | 56.77 | −1.15% | 158,818.708 |
| 8 sep 2026 | 58.50 | 60.00 | 57.03 | 57.43 | +2.15% | 266,734.005 |
| 4 sep 2026 | 55.30 | 56.30 | 55.15 | 56.22 | +1.28% | 128,895.318 |
| 3 sep 2026 | 55.35 | 55.87 | 54.26 | 55.51 | +1.11% | 117,101.661 |
| 2 sep 2026 | 54.96 | 55.61 | 54.23 | 54.90 | +1.63% | 297,071.95 |
| 1 sep 2026 | 53.86 | 54.78 | 53.21 | 54.02 | −0.20% | 196,877.589 |
| 31 ago 2026 | 53.05 | 54.37 | 52.61 | 54.13 | +1.33% | 236,149.999 |
| 28 ago 2026 | 55.19 | 55.94 | 52.13 | 53.42 | −3.07% | 251,826.098 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.