Skip to main content
Willis Lease Finance Corporation (WLFC)
NASDAQ: WLFC · Real-Time Price · USD
131.64
-0.37 (-0.28%)
At close: May 29, 2025, 4:00 PM
131.86
+0.22 (0.17%)
After-hours: May 29, 2025, 4:04 PM EDT

Willis Lease Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 2025132.45132.56130.88131.86131.86-0.11%32,924
May 28, 2025134.68135.05131.66132.01132.01-2.05%37,111
May 27, 2025132.50136.36132.39134.77134.772.84%51,356
May 23, 2025128.97133.08128.97131.05131.05-0.58%45,340
May 22, 2025131.82133.52130.00131.82131.82-0.60%45,865
May 21, 2025135.76137.71132.00132.61132.61-3.76%42,952
May 20, 2025136.70139.41136.55137.79137.79-0.20%38,287
May 19, 2025135.48138.06133.08138.06138.06-0.15%65,316
May 16, 2025139.97145.94137.68138.27138.27-1.36%82,717
May 15, 2025142.93143.84135.82140.18140.18-2.88%97,634
May 14, 2025145.60146.74142.90144.34144.34-0.96%73,124
May 13, 2025143.07147.24140.00145.74145.743.02%140,414
May 12, 2025143.96146.12140.34141.47141.471.24%60,154
May 9, 2025137.79139.98135.65139.74139.492.64%52,612
May 8, 2025140.13142.93134.29136.15135.910.99%46,038
May 7, 2025136.00137.17131.00134.82134.580.51%56,331
May 6, 2025127.50141.90124.90134.13133.89-14.15%139,705
May 5, 2025156.68158.72155.00156.24155.96-0.26%43,539
May 2, 2025151.10157.86151.10156.64156.363.80%46,375
May 1, 2025155.09155.50149.90150.91150.64-2.46%31,811
Apr 30, 2025151.45155.02148.54154.72154.450.60%21,095
Apr 29, 2025151.69154.55150.00153.79153.522.53%24,404
Apr 28, 2025148.37150.35147.55150.00149.741.44%22,478
Apr 25, 2025143.66148.36141.21147.87147.612.74%34,205
Apr 24, 2025140.00143.92140.00143.92143.672.31%25,077
Apr 23, 2025139.94144.85138.50140.67140.424.64%35,285
Apr 22, 2025136.99136.99132.52134.44134.202.63%41,301
Apr 21, 2025140.04140.04128.40130.99130.76-8.24%45,793
Apr 17, 2025139.95145.47137.55142.75142.502.16%34,533
Apr 16, 2025141.63141.63136.72139.73139.48-2.14%29,546
Apr 15, 2025144.61144.61139.85142.79142.541.95%29,315
Apr 14, 2025141.40145.00137.56140.06139.810.29%31,566
Apr 11, 2025137.51140.16130.96139.65139.402.01%58,250
Apr 10, 2025136.50142.82133.65136.90136.66-2.35%49,217
Apr 9, 2025129.91143.21127.00140.19139.945.67%175,259
Apr 8, 2025142.57146.03130.23132.67132.44-2.76%53,297
Apr 7, 2025131.57144.89128.40136.43136.190.67%104,144
Apr 4, 2025145.12146.00128.01135.52135.28-10.60%64,297
Apr 3, 2025153.78155.00147.62151.59151.32-5.59%48,041
Apr 2, 2025153.08161.23152.55160.57160.292.01%41,435
Apr 1, 2025155.96158.00152.04157.41157.13-0.35%49,501
Mar 31, 2025155.52158.89149.00157.97157.69-1.37%54,739
Mar 28, 2025167.00167.34158.00160.16159.88-4.47%53,966
Mar 27, 2025169.88170.46164.87167.66167.36-1.64%43,706
Mar 26, 2025176.79176.90168.01170.46170.16-3.56%43,519
Mar 25, 2025183.86184.01175.07176.75176.44-4.46%47,155
Mar 24, 2025187.02189.95183.43185.00184.671.11%31,668
Mar 21, 2025183.72187.44180.01182.96182.64-1.60%42,883
Mar 20, 2025183.57188.58183.57185.94185.61-0.51%18,966
Mar 19, 2025178.12187.23178.12186.90186.574.48%42,100