Willis Lease Finance Corporation (WLFC)
NASDAQ: WLFC · Real-Time Price · USD
160.08
-7.58 (-4.52%)
Mar 28, 2025, 2:12 PM EDT - Market open
Willis Lease Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 167.00 | 167.34 | 158.07 | 159.38 | - | -4.94% | 14,690 |
| Mar 27, 2025 | 169.88 | 170.46 | 164.87 | 167.66 | 167.66 | -1.64% | 43,706 |
| Mar 26, 2025 | 176.79 | 176.90 | 168.01 | 170.46 | 170.46 | -3.56% | 43,519 |
| Mar 25, 2025 | 183.86 | 184.01 | 175.07 | 176.75 | 176.75 | -4.46% | 47,155 |
| Mar 24, 2025 | 187.02 | 189.95 | 183.43 | 185.00 | 185.00 | 1.11% | 31,668 |
| Mar 21, 2025 | 183.72 | 187.44 | 180.01 | 182.96 | 182.96 | -1.60% | 42,883 |
| Mar 20, 2025 | 183.57 | 188.58 | 183.57 | 185.94 | 185.94 | -0.51% | 18,966 |
| Mar 19, 2025 | 178.12 | 187.23 | 178.12 | 186.90 | 186.90 | 4.48% | 42,100 |
| Mar 18, 2025 | 180.98 | 180.98 | 177.59 | 178.89 | 178.89 | -2.14% | 30,297 |
| Mar 17, 2025 | 177.03 | 186.03 | 177.03 | 182.80 | 182.80 | 3.92% | 33,586 |
| Mar 14, 2025 | 169.55 | 177.60 | 169.55 | 175.91 | 175.91 | 5.80% | 27,952 |
| Mar 13, 2025 | 166.24 | 170.00 | 164.00 | 166.27 | 166.27 | -0.03% | 28,462 |
| Mar 12, 2025 | 165.72 | 169.65 | 162.24 | 166.32 | 166.32 | 2.06% | 35,449 |
| Mar 11, 2025 | 153.97 | 164.66 | 151.26 | 162.97 | 162.97 | 7.21% | 46,829 |
| Mar 10, 2025 | 183.23 | 183.23 | 146.05 | 152.01 | 152.01 | -16.96% | 116,062 |
| Mar 7, 2025 | 182.72 | 183.05 | 169.37 | 183.05 | 183.05 | 0.67% | 81,161 |
| Mar 6, 2025 | 193.45 | 194.46 | 181.05 | 181.84 | 181.84 | -7.80% | 57,044 |
| Mar 5, 2025 | 193.90 | 199.41 | 192.15 | 197.22 | 197.22 | 2.42% | 29,247 |
| Mar 4, 2025 | 196.03 | 198.23 | 186.01 | 192.56 | 192.56 | -4.43% | 77,823 |
| Mar 3, 2025 | 203.33 | 211.00 | 198.01 | 201.48 | 201.48 | -0.38% | 71,590 |
| Feb 28, 2025 | 200.99 | 205.00 | 199.00 | 202.25 | 202.25 | 0.89% | 37,723 |
| Feb 27, 2025 | 197.18 | 201.01 | 194.55 | 200.46 | 200.46 | 1.26% | 33,046 |
| Feb 26, 2025 | 191.07 | 199.00 | 191.07 | 197.96 | 197.96 | 4.65% | 31,195 |
| Feb 25, 2025 | 184.93 | 189.67 | 184.93 | 189.17 | 189.17 | 2.69% | 22,937 |
| Feb 24, 2025 | 185.03 | 189.80 | 183.17 | 184.21 | 184.21 | -0.43% | 30,903 |
| Feb 21, 2025 | 188.15 | 188.15 | 179.66 | 185.00 | 185.00 | -0.53% | 38,603 |
| Feb 20, 2025 | 189.68 | 189.69 | 184.05 | 185.99 | 185.99 | -1.03% | 37,944 |
| Feb 19, 2025 | 191.42 | 191.99 | 183.66 | 187.93 | 187.93 | -3.28% | 35,541 |
| Feb 18, 2025 | 195.61 | 198.36 | 190.31 | 194.31 | 194.31 | -0.78% | 51,871 |
| Feb 14, 2025 | 193.34 | 197.88 | 193.34 | 195.84 | 195.84 | 1.67% | 16,617 |
| Feb 13, 2025 | 194.95 | 194.95 | 185.60 | 192.62 | 192.62 | -0.61% | 28,291 |
| Feb 12, 2025 | 192.98 | 196.22 | 192.98 | 193.81 | 193.81 | -2.91% | 16,862 |
| Feb 11, 2025 | 196.31 | 202.13 | 192.01 | 199.61 | 199.35 | -0.22% | 22,452 |
| Feb 10, 2025 | 201.40 | 202.01 | 198.95 | 200.05 | 199.79 | 0.13% | 13,840 |
| Feb 7, 2025 | 200.75 | 201.30 | 197.01 | 199.79 | 199.53 | -0.93% | 27,568 |
| Feb 6, 2025 | 200.91 | 206.40 | 200.91 | 201.66 | 201.40 | 1.48% | 26,293 |
| Feb 5, 2025 | 194.91 | 199.00 | 192.95 | 198.72 | 198.46 | 2.51% | 15,991 |
| Feb 4, 2025 | 189.98 | 193.85 | 187.71 | 193.85 | 193.60 | 2.55% | 22,194 |
| Feb 3, 2025 | 187.09 | 197.00 | 186.67 | 189.03 | 188.79 | -2.52% | 42,414 |
| Jan 31, 2025 | 192.84 | 197.14 | 191.87 | 193.92 | 193.67 | 0.69% | 26,942 |
| Jan 30, 2025 | 192.91 | 195.06 | 191.25 | 192.59 | 192.34 | 0.73% | 18,827 |
| Jan 29, 2025 | 191.96 | 194.96 | 187.33 | 191.19 | 190.94 | 0.45% | 27,129 |
| Jan 28, 2025 | 182.78 | 191.79 | 181.09 | 190.34 | 190.10 | 2.93% | 38,153 |
| Jan 27, 2025 | 190.66 | 193.01 | 184.45 | 184.93 | 184.69 | -3.92% | 27,995 |
| Jan 24, 2025 | 195.55 | 198.91 | 191.77 | 192.48 | 192.23 | -2.05% | 18,960 |
| Jan 23, 2025 | 193.84 | 200.00 | 193.84 | 196.50 | 196.25 | 0.58% | 26,921 |
| Jan 22, 2025 | 192.62 | 197.77 | 190.43 | 195.36 | 195.11 | 0.57% | 28,794 |
| Jan 21, 2025 | 196.18 | 202.42 | 192.82 | 194.26 | 194.01 | -1.89% | 46,705 |
| Jan 17, 2025 | 202.06 | 204.27 | 195.05 | 198.01 | 197.76 | -1.41% | 22,940 |
| Jan 16, 2025 | 204.79 | 212.01 | 197.27 | 200.85 | 200.59 | -1.05% | 53,231 |