Skip to main content
logo
Willis Lease Finance Corporation (WLFC)
NASDAQ: WLFC · Real-Time Price · USD
141.87
+6.03 (4.44%)
Jul 10, 2025, 4:00 PM - Market closed

Willis Lease Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025134.70142.12134.70141.87141.874.44%310,289
Jul 9, 2025138.76139.50135.04135.84135.84-0.87%191,160
Jul 8, 2025137.64138.31134.54137.03137.030.57%146,491
Jul 7, 2025137.32140.96135.71136.26136.26-2.74%104,712
Jul 3, 2025133.86140.77132.62140.10140.104.87%79,471
Jul 2, 2025136.82138.07131.57133.60133.60-2.74%114,727
Jul 1, 2025140.01143.86137.28137.36137.36-3.80%137,242
Jun 30, 2025149.09150.57141.56142.78142.78-4.07%191,546
Jun 27, 2025145.61151.20141.51148.84148.842.83%400,405
Jun 26, 2025139.52150.00139.21144.74144.744.06%145,335
Jun 25, 2025144.86144.86139.01139.09139.09-3.72%119,030
Jun 24, 2025143.44145.00140.70144.47144.471.95%146,678
Jun 23, 2025137.59141.71135.00141.71141.711.89%160,384
Jun 20, 2025142.96143.08138.56139.08139.08-1.99%229,415
Jun 18, 2025142.69143.78139.70141.91141.91-0.33%216,219
Jun 17, 2025142.74145.64141.23142.38142.38-1.10%349,767
Jun 16, 2025145.07146.50143.86143.96143.961.09%99,169
Jun 13, 2025143.29146.11139.70142.41142.41-2.26%88,631
Jun 12, 2025145.77146.18141.68145.71145.71-1.09%134,016
Jun 11, 2025145.42149.03144.00147.31147.312.04%177,605
Jun 10, 2025145.00147.62141.05144.37144.37-0.09%377,107
Jun 9, 2025147.26148.85143.59144.50144.50-0.69%281,589
Jun 6, 2025146.51147.58140.33145.50145.501.46%286,899
Jun 5, 2025135.40144.12135.27143.40143.405.99%210,327
Jun 4, 2025137.03138.84134.45135.29135.29-2.13%308,383
Jun 3, 2025136.36140.88134.52138.24138.242.77%99,866
Jun 2, 2025133.76134.95129.25134.52134.520.13%106,477
May 30, 2025131.27136.90130.16134.34134.341.88%104,928
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