Willis Lease Finance Corporation (WLFC)
NASDAQ: WLFC · Real-Time Price · USD
196.64
+3.40 (1.76%)
Nov 21, 2024, 11:05 AM EST - Market open
Willis Lease Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 194.96 | 195.96 | 185.21 | 193.24 | 193.24 | 1.12% | 33,027 |
| Nov 19, 2024 | 186.74 | 193.49 | 185.05 | 191.10 | 191.10 | 0.71% | 41,744 |
| Nov 18, 2024 | 197.74 | 199.63 | 185.52 | 189.75 | 189.75 | -4.24% | 66,698 |
| Nov 15, 2024 | 201.80 | 206.88 | 190.66 | 198.16 | 198.16 | -1.42% | 37,734 |
| Nov 14, 2024 | 198.24 | 204.50 | 196.47 | 201.01 | 201.01 | 0.57% | 31,943 |
| Nov 13, 2024 | 203.69 | 206.65 | 197.40 | 199.88 | 199.88 | -2.07% | 36,663 |
| Nov 12, 2024 | 209.78 | 209.78 | 195.78 | 204.11 | 204.11 | -2.09% | 39,768 |
| Nov 11, 2024 | 203.17 | 217.23 | 200.98 | 208.47 | 208.22 | 3.54% | 49,095 |
| Nov 8, 2024 | 230.53 | 230.53 | 194.11 | 201.34 | 201.09 | -13.08% | 227,953 |
| Nov 7, 2024 | 217.80 | 235.43 | 213.24 | 231.63 | 231.35 | 6.35% | 118,826 |
| Nov 6, 2024 | 189.01 | 220.16 | 187.12 | 217.79 | 217.52 | 20.43% | 112,099 |
| Nov 5, 2024 | 188.88 | 188.88 | 176.66 | 180.84 | 180.62 | -1.60% | 36,193 |
| Nov 4, 2024 | 181.35 | 195.00 | 165.80 | 183.78 | 183.56 | -0.24% | 75,210 |
| Nov 1, 2024 | 183.17 | 187.45 | 182.50 | 184.23 | 184.01 | 1.60% | 32,846 |
| Oct 31, 2024 | 191.20 | 191.20 | 178.64 | 181.33 | 181.11 | -4.97% | 37,461 |
| Oct 30, 2024 | 182.62 | 192.45 | 182.62 | 190.82 | 190.59 | 3.72% | 31,306 |
| Oct 29, 2024 | 179.80 | 184.58 | 175.53 | 183.97 | 183.75 | 1.21% | 25,278 |
| Oct 28, 2024 | 187.72 | 188.04 | 181.01 | 181.77 | 181.55 | -1.70% | 27,720 |
| Oct 25, 2024 | 181.78 | 187.99 | 181.52 | 184.91 | 184.68 | 1.86% | 30,633 |
| Oct 24, 2024 | 187.25 | 188.97 | 175.05 | 181.54 | 181.32 | -3.46% | 65,108 |
| Oct 23, 2024 | 189.99 | 196.23 | 185.50 | 188.05 | 187.82 | -0.61% | 32,733 |
| Oct 22, 2024 | 190.29 | 191.85 | 186.08 | 189.21 | 188.98 | -0.95% | 33,643 |
| Oct 21, 2024 | 203.00 | 214.90 | 183.64 | 191.03 | 190.80 | -5.87% | 127,962 |
| Oct 18, 2024 | 198.56 | 205.31 | 198.50 | 202.95 | 202.70 | 3.10% | 58,870 |
| Oct 17, 2024 | 191.66 | 199.05 | 190.00 | 196.85 | 196.61 | 4.11% | 50,542 |
| Oct 16, 2024 | 189.43 | 193.73 | 187.85 | 189.07 | 188.84 | 1.46% | 61,482 |
| Oct 15, 2024 | 182.00 | 189.04 | 182.00 | 186.35 | 186.12 | 3.53% | 57,725 |
| Oct 14, 2024 | 176.46 | 186.39 | 176.11 | 180.00 | 179.78 | 2.95% | 65,904 |
| Oct 11, 2024 | 164.10 | 175.50 | 164.00 | 174.85 | 174.64 | 7.01% | 43,785 |
| Oct 10, 2024 | 160.55 | 164.99 | 160.04 | 163.40 | 163.20 | 1.81% | 36,825 |
| Oct 9, 2024 | 156.00 | 160.50 | 153.15 | 160.50 | 160.30 | 3.73% | 26,606 |
| Oct 8, 2024 | 152.73 | 157.57 | 150.05 | 154.73 | 154.54 | 2.08% | 34,338 |
| Oct 7, 2024 | 151.36 | 153.39 | 147.84 | 151.58 | 151.40 | -0.56% | 23,225 |
| Oct 4, 2024 | 148.13 | 152.43 | 146.50 | 152.43 | 152.24 | 4.15% | 12,565 |
| Oct 3, 2024 | 148.42 | 148.42 | 144.72 | 146.35 | 146.17 | -1.92% | 13,497 |
| Oct 2, 2024 | 142.73 | 149.54 | 141.00 | 149.21 | 149.03 | 3.11% | 18,356 |
| Oct 1, 2024 | 148.00 | 148.05 | 140.00 | 144.72 | 144.54 | -2.75% | 28,156 |
| Sep 30, 2024 | 138.73 | 149.20 | 137.51 | 148.81 | 148.63 | 7.24% | 29,478 |
| Sep 27, 2024 | 139.02 | 142.71 | 136.00 | 138.76 | 138.59 | 0.12% | 20,315 |
| Sep 26, 2024 | 142.64 | 144.85 | 136.65 | 138.60 | 138.43 | -1.01% | 31,650 |
| Sep 25, 2024 | 137.68 | 141.90 | 135.00 | 140.01 | 139.84 | 4.00% | 39,920 |
| Sep 24, 2024 | 135.37 | 139.36 | 133.36 | 134.63 | 134.47 | -0.69% | 25,279 |
| Sep 23, 2024 | 133.56 | 136.76 | 132.52 | 135.57 | 135.40 | 2.61% | 21,479 |
| Sep 20, 2024 | 131.96 | 136.75 | 131.95 | 132.12 | 131.96 | -0.79% | 84,394 |
| Sep 19, 2024 | 125.90 | 134.31 | 124.75 | 133.17 | 133.01 | 8.06% | 44,321 |
| Sep 18, 2024 | 119.93 | 127.60 | 119.93 | 123.24 | 123.09 | 2.01% | 24,392 |
| Sep 17, 2024 | 122.48 | 126.21 | 120.08 | 120.81 | 120.66 | -0.80% | 27,553 |
| Sep 16, 2024 | 121.54 | 123.20 | 117.76 | 121.79 | 121.64 | 1.40% | 31,132 |
| Sep 13, 2024 | 112.35 | 121.13 | 112.23 | 120.11 | 119.96 | 6.91% | 24,056 |
| Sep 12, 2024 | 109.22 | 112.43 | 107.82 | 112.35 | 112.21 | 3.31% | 19,089 |
| Sep 11, 2024 | 104.50 | 108.77 | 104.23 | 108.75 | 108.62 | 3.09% | 18,684 |
| Sep 10, 2024 | 104.08 | 105.75 | 102.80 | 105.49 | 105.36 | 0.81% | 19,158 |
| Sep 9, 2024 | 100.99 | 105.25 | 100.99 | 104.64 | 104.51 | 4.86% | 20,677 |
| Sep 6, 2024 | 101.20 | 101.64 | 97.54 | 99.79 | 99.67 | -1.33% | 20,763 |
| Sep 5, 2024 | 103.34 | 103.37 | 100.83 | 101.13 | 101.01 | -2.13% | 8,228 |
| Sep 4, 2024 | 102.31 | 103.69 | 100.93 | 103.33 | 103.20 | 1.00% | 20,196 |
| Sep 3, 2024 | 106.81 | 106.81 | 101.33 | 102.31 | 102.19 | -5.43% | 18,137 |
| Aug 30, 2024 | 106.94 | 108.19 | 105.46 | 108.19 | 108.06 | 2.42% | 20,049 |
| Aug 29, 2024 | 105.74 | 106.05 | 103.95 | 105.63 | 105.50 | -0.17% | 46,129 |
| Aug 28, 2024 | 110.32 | 110.75 | 105.50 | 105.81 | 105.68 | -3.13% | 20,394 |
| Aug 27, 2024 | 107.79 | 109.83 | 105.71 | 109.23 | 109.10 | 0.41% | 33,296 |
| Aug 26, 2024 | 114.41 | 114.41 | 108.28 | 108.78 | 108.65 | -0.97% | 46,048 |
| Aug 23, 2024 | 110.95 | 111.86 | 107.56 | 109.84 | 109.71 | 0.31% | 30,082 |
| Aug 22, 2024 | 110.41 | 112.70 | 107.57 | 109.50 | 109.37 | -1.93% | 36,065 |
| Aug 21, 2024 | 109.50 | 112.88 | 107.95 | 111.66 | 111.52 | 3.26% | 45,648 |
| Aug 20, 2024 | 106.94 | 109.46 | 104.34 | 108.14 | 108.01 | 1.86% | 52,514 |
| Aug 19, 2024 | 99.60 | 106.17 | 99.00 | 106.17 | 106.04 | 6.60% | 63,660 |
| Aug 16, 2024 | 97.90 | 101.89 | 97.11 | 99.60 | 99.48 | 2.44% | 41,267 |
| Aug 15, 2024 | 94.92 | 97.23 | 94.92 | 97.23 | 97.11 | 4.04% | 16,123 |
| Aug 14, 2024 | 92.97 | 93.53 | 92.03 | 93.45 | 93.34 | 1.04% | 12,067 |
| Aug 13, 2024 | 92.00 | 93.00 | 91.37 | 92.49 | 92.38 | 0.67% | 11,665 |
| Aug 12, 2024 | 91.88 | 92.86 | 89.43 | 91.87 | 91.76 | -0.57% | 18,607 |
| Aug 9, 2024 | 91.17 | 93.00 | 90.00 | 92.40 | 92.04 | 0.33% | 20,163 |
| Aug 8, 2024 | 92.55 | 93.24 | 90.67 | 92.10 | 91.74 | -1.23% | 16,112 |
| Aug 7, 2024 | 97.17 | 98.91 | 92.51 | 93.25 | 92.88 | -2.64% | 31,728 |
| Aug 6, 2024 | 91.39 | 98.64 | 90.89 | 95.78 | 95.40 | 3.74% | 26,205 |
| Aug 5, 2024 | 85.18 | 94.44 | 85.05 | 92.33 | 91.97 | -0.55% | 29,668 |
| Aug 2, 2024 | 100.00 | 100.00 | 91.75 | 92.84 | 92.48 | -9.51% | 32,729 |
| Aug 1, 2024 | 88.00 | 103.08 | 88.00 | 102.60 | 102.20 | 18.92% | 61,391 |
| Jul 31, 2024 | 85.60 | 87.32 | 85.30 | 86.28 | 85.94 | 0.91% | 17,940 |
| Jul 30, 2024 | 85.66 | 85.66 | 84.93 | 85.50 | 85.16 | -1.02% | 9,072 |
| Jul 29, 2024 | 86.35 | 86.38 | 84.28 | 86.38 | 86.04 | -0.15% | 12,352 |
| Jul 26, 2024 | 86.75 | 87.25 | 85.61 | 86.51 | 86.17 | 0.53% | 16,066 |
| Jul 25, 2024 | 84.21 | 87.34 | 82.65 | 86.05 | 85.71 | 1.31% | 13,717 |
| Jul 24, 2024 | 84.02 | 86.99 | 84.02 | 84.94 | 84.61 | 1.49% | 21,289 |
| Jul 23, 2024 | 76.60 | 83.99 | 76.60 | 83.69 | 83.36 | 9.87% | 27,858 |
| Jul 22, 2024 | 75.00 | 76.17 | 73.80 | 76.17 | 75.87 | 2.42% | 9,840 |
| Jul 19, 2024 | 74.62 | 75.63 | 74.00 | 74.37 | 74.08 | -0.27% | 26,257 |
| Jul 18, 2024 | 77.77 | 78.00 | 73.61 | 74.57 | 74.28 | -4.09% | 13,437 |
| Jul 17, 2024 | 73.29 | 77.98 | 73.29 | 77.75 | 77.44 | 2.48% | 36,338 |
| Jul 16, 2024 | 72.70 | 75.87 | 72.70 | 75.87 | 75.57 | 5.61% | 16,430 |
| Jul 15, 2024 | 72.78 | 73.79 | 71.15 | 71.84 | 71.56 | -1.29% | 17,410 |
| Jul 12, 2024 | 72.91 | 73.78 | 72.51 | 72.78 | 72.49 | 1.14% | 9,618 |
| Jul 11, 2024 | 69.24 | 72.00 | 69.13 | 71.96 | 71.68 | 5.41% | 16,012 |
| Jul 10, 2024 | 69.25 | 69.25 | 67.58 | 68.27 | 68.00 | -0.16% | 14,211 |
| Jul 9, 2024 | 68.01 | 68.74 | 68.01 | 68.38 | 68.11 | 0.83% | 4,399 |
| Jul 8, 2024 | 68.69 | 68.69 | 67.61 | 67.82 | 67.55 | 1.53% | 4,913 |
| Jul 5, 2024 | 68.69 | 68.69 | 66.05 | 66.80 | 66.54 | -3.61% | 24,811 |
| Jul 3, 2024 | 69.90 | 70.64 | 69.30 | 69.30 | 69.03 | -1.10% | 13,676 |
| Jul 2, 2024 | 69.60 | 70.20 | 68.85 | 70.07 | 69.79 | 1.52% | 12,866 |