Willis Lease Finance Corporation (WLFC)
NASDAQ: WLFC · Real-Time Price · USD
141.00
-1.11 (-0.78%)
Jul 31, 2025, 4:00 PM - Market closed
Marathon Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 141.81 | 142.65 | 138.02 | 138.02 | - | -2.88% | 9,814 |
| Jul 30, 2025 | 141.95 | 143.64 | 140.06 | 142.11 | 142.11 | 1.34% | 45,297 |
| Jul 29, 2025 | 144.91 | 145.00 | 139.77 | 140.23 | 140.23 | -2.30% | 45,529 |
| Jul 28, 2025 | 144.32 | 144.32 | 141.04 | 143.54 | 143.54 | -0.01% | 54,830 |
| Jul 25, 2025 | 142.28 | 143.93 | 141.00 | 143.55 | 143.55 | 1.62% | 41,518 |
| Jul 24, 2025 | 144.86 | 146.37 | 141.25 | 141.26 | 141.26 | -2.39% | 65,022 |
| Jul 23, 2025 | 141.97 | 145.10 | 141.97 | 144.73 | 144.73 | 2.85% | 101,416 |
| Jul 22, 2025 | 140.54 | 142.08 | 138.55 | 140.71 | 140.71 | 0.23% | 44,088 |
| Jul 21, 2025 | 139.00 | 140.89 | 137.02 | 140.39 | 140.39 | 0.89% | 43,151 |
| Jul 18, 2025 | 141.30 | 141.30 | 137.73 | 139.15 | 139.15 | -1.42% | 54,597 |
| Jul 17, 2025 | 137.16 | 141.24 | 137.00 | 141.15 | 141.15 | 3.41% | 44,051 |
| Jul 16, 2025 | 136.78 | 137.10 | 132.05 | 136.50 | 136.50 | 0.41% | 76,379 |
| Jul 15, 2025 | 141.00 | 141.00 | 135.49 | 135.94 | 135.94 | -3.31% | 225,755 |
| Jul 14, 2025 | 137.26 | 140.88 | 137.23 | 140.59 | 140.59 | 2.11% | 208,453 |
| Jul 11, 2025 | 141.77 | 141.77 | 137.01 | 137.68 | 137.68 | -2.95% | 131,356 |
| Jul 10, 2025 | 134.70 | 142.12 | 134.70 | 141.87 | 141.87 | 4.44% | 347,597 |
| Jul 9, 2025 | 138.76 | 139.50 | 135.04 | 135.84 | 135.84 | -0.87% | 191,160 |
| Jul 8, 2025 | 137.64 | 138.31 | 134.54 | 137.03 | 137.03 | 0.57% | 146,491 |
| Jul 7, 2025 | 137.32 | 140.96 | 135.71 | 136.26 | 136.26 | -2.74% | 104,712 |
| Jul 3, 2025 | 133.86 | 140.77 | 132.62 | 140.10 | 140.10 | 4.87% | 79,471 |
| Jul 2, 2025 | 136.82 | 138.07 | 131.57 | 133.60 | 133.60 | -2.74% | 114,727 |
| Jul 1, 2025 | 140.01 | 143.86 | 137.28 | 137.36 | 137.36 | -3.80% | 137,242 |
| Jun 30, 2025 | 149.09 | 150.57 | 141.56 | 142.78 | 142.78 | -4.07% | 191,546 |
| Jun 27, 2025 | 145.61 | 151.20 | 141.51 | 148.84 | 148.84 | 2.83% | 400,405 |
| Jun 26, 2025 | 139.52 | 150.00 | 139.21 | 144.74 | 144.74 | 4.06% | 145,335 |
| Jun 25, 2025 | 144.86 | 144.86 | 139.01 | 139.09 | 139.09 | -3.72% | 119,030 |
| Jun 24, 2025 | 143.44 | 145.00 | 140.70 | 144.47 | 144.47 | 1.95% | 146,678 |
| Jun 23, 2025 | 137.59 | 141.71 | 135.00 | 141.71 | 141.71 | 1.89% | 160,384 |
| Jun 20, 2025 | 142.96 | 143.08 | 138.56 | 139.08 | 139.08 | -1.99% | 229,415 |
| Jun 18, 2025 | 142.69 | 143.78 | 139.70 | 141.91 | 141.91 | -0.33% | 216,219 |
| Jun 17, 2025 | 142.74 | 145.64 | 141.23 | 142.38 | 142.38 | -1.10% | 349,767 |
| Jun 16, 2025 | 145.07 | 146.50 | 143.86 | 143.96 | 143.96 | 1.09% | 99,169 |
| Jun 13, 2025 | 143.29 | 146.11 | 139.70 | 142.41 | 142.41 | -2.26% | 88,631 |
| Jun 12, 2025 | 145.77 | 146.18 | 141.68 | 145.71 | 145.71 | -1.09% | 134,016 |
| Jun 11, 2025 | 145.42 | 149.03 | 144.00 | 147.31 | 147.31 | 2.04% | 177,605 |
| Jun 10, 2025 | 145.00 | 147.62 | 141.05 | 144.37 | 144.37 | -0.09% | 377,107 |
| Jun 9, 2025 | 147.26 | 148.85 | 143.59 | 144.50 | 144.50 | -0.69% | 281,589 |
| Jun 6, 2025 | 146.51 | 147.58 | 140.33 | 145.50 | 145.50 | 1.46% | 286,899 |
| Jun 5, 2025 | 135.40 | 144.12 | 135.27 | 143.40 | 143.40 | 5.99% | 210,327 |
| Jun 4, 2025 | 137.03 | 138.84 | 134.45 | 135.29 | 135.29 | -2.13% | 308,383 |
| Jun 3, 2025 | 136.36 | 140.88 | 134.52 | 138.24 | 138.24 | 2.77% | 99,866 |
| Jun 2, 2025 | 133.76 | 134.95 | 129.25 | 134.52 | 134.52 | 0.13% | 106,477 |
| May 30, 2025 | 131.27 | 136.90 | 130.16 | 134.34 | 134.34 | 1.88% | 104,928 |
| May 29, 2025 | 132.45 | 132.56 | 130.88 | 131.86 | 131.86 | -0.11% | 32,924 |
| May 28, 2025 | 134.68 | 135.05 | 131.66 | 132.01 | 132.01 | -2.05% | 37,111 |
| May 27, 2025 | 132.50 | 136.36 | 132.39 | 134.77 | 134.77 | 2.84% | 51,356 |
| May 23, 2025 | 128.97 | 133.08 | 128.97 | 131.05 | 131.05 | -0.58% | 45,340 |
| May 22, 2025 | 131.82 | 133.52 | 130.00 | 131.82 | 131.82 | -0.60% | 45,865 |
| May 21, 2025 | 135.76 | 137.71 | 132.00 | 132.61 | 132.61 | -3.76% | 42,952 |
| May 20, 2025 | 136.70 | 139.41 | 136.55 | 137.79 | 137.79 | -0.20% | 38,287 |