Skip to main content
Willis Lease Finance Corporation (WLFC)
NASDAQ: WLFC · Real-Time Price · USD
205.05
+6.35 (3.20%)
Dec 20, 2024, 4:00 PM EST - Market closed

Willis Lease Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024195.00207.00195.00205.05205.053.20%47,125
Dec 19, 2024201.92209.42195.20198.70198.701.11%41,329
Dec 18, 2024213.51213.51193.00196.51196.51-7.96%42,538
Dec 17, 2024220.91220.91209.00213.51213.51-1.46%21,005
Dec 16, 2024210.00218.35210.00216.67216.673.18%21,544
Dec 13, 2024216.86216.86204.01209.99209.99-2.98%27,188
Dec 12, 2024220.00226.00212.37216.45216.45-1.30%34,738
Dec 11, 2024207.42225.82207.01219.31219.316.12%62,875
Dec 10, 2024202.58210.30202.58206.67206.670.84%27,413
Dec 9, 2024206.14209.95202.01204.94204.940.13%20,909
Dec 6, 2024206.07206.07195.10204.67204.671.20%52,009
Dec 5, 2024205.03211.58200.05202.25202.25-2.59%28,692
Dec 4, 2024204.35207.63204.01207.63207.630.69%15,641
Dec 3, 2024213.11213.11202.73206.21206.21-2.60%19,434
Dec 2, 2024216.78218.00210.63211.72211.72-2.91%33,969
Nov 29, 2024214.27218.07214.27218.07218.072.80%21,076
Nov 27, 2024213.97215.45204.87212.14212.14-0.79%48,843
Nov 26, 2024209.31214.73207.33213.82213.821.58%25,528
Nov 25, 2024208.29216.30207.49210.49210.491.56%91,575
Nov 22, 2024200.40208.08195.67207.26207.264.08%58,808
Nov 21, 2024190.29202.00190.29199.14199.143.05%50,466
Nov 20, 2024194.96195.96185.21193.24193.241.12%33,027
Nov 19, 2024186.74193.49185.05191.10191.100.71%41,744
Nov 18, 2024197.74199.63185.52189.75189.75-4.24%66,698
Nov 15, 2024201.80206.88190.66198.16198.16-1.42%37,734
Nov 14, 2024198.24204.50196.47201.01201.010.57%31,943
Nov 13, 2024203.69206.65197.40199.88199.88-2.07%36,663
Nov 12, 2024209.78209.78195.78204.11204.11-2.09%39,768
Nov 11, 2024203.17217.23200.98208.47208.223.54%49,095
Nov 8, 2024230.53230.53194.11201.34201.09-13.08%227,953
Nov 7, 2024217.80235.43213.24231.63231.356.35%118,826
Nov 6, 2024189.01220.16187.12217.79217.5220.43%112,099
Nov 5, 2024188.88188.88176.66180.84180.62-1.60%36,193
Nov 4, 2024181.35195.00165.80183.78183.56-0.24%75,210
Nov 1, 2024183.17187.45182.50184.23184.011.60%32,846
Oct 31, 2024191.20191.20178.64181.33181.11-4.97%37,461
Oct 30, 2024182.62192.45182.62190.82190.593.72%31,306
Oct 29, 2024179.80184.58175.53183.97183.751.21%25,278
Oct 28, 2024187.72188.04181.01181.77181.55-1.70%27,720
Oct 25, 2024181.78187.99181.52184.91184.681.86%30,633
Oct 24, 2024187.25188.97175.05181.54181.32-3.46%65,108
Oct 23, 2024189.99196.23185.50188.05187.82-0.61%32,733
Oct 22, 2024190.29191.85186.08189.21188.98-0.95%33,643
Oct 21, 2024203.00214.90183.64191.03190.80-5.87%127,962
Oct 18, 2024198.56205.31198.50202.95202.703.10%58,870
Oct 17, 2024191.66199.05190.00196.85196.614.11%50,542
Oct 16, 2024189.43193.73187.85189.07188.841.46%61,482
Oct 15, 2024182.00189.04182.00186.35186.123.53%57,725
Oct 14, 2024176.46186.39176.11180.00179.782.95%65,904
Oct 11, 2024164.10175.50164.00174.85174.647.01%43,785
Oct 10, 2024160.55164.99160.04163.40163.201.81%36,825
Oct 9, 2024156.00160.50153.15160.50160.303.73%26,606
Oct 8, 2024152.73157.57150.05154.73154.542.08%34,338
Oct 7, 2024151.36153.39147.84151.58151.40-0.56%23,225
Oct 4, 2024148.13152.43146.50152.43152.244.15%12,565
Oct 3, 2024148.42148.42144.72146.35146.17-1.92%13,497
Oct 2, 2024142.73149.54141.00149.21149.033.11%18,356
Oct 1, 2024148.00148.05140.00144.72144.54-2.75%28,156
Sep 30, 2024138.73149.20137.51148.81148.637.24%29,478
Sep 27, 2024139.02142.71136.00138.76138.590.12%20,315
Sep 26, 2024142.64144.85136.65138.60138.43-1.01%31,650
Sep 25, 2024137.68141.90135.00140.01139.844.00%39,920
Sep 24, 2024135.37139.36133.36134.63134.47-0.69%25,279
Sep 23, 2024133.56136.76132.52135.57135.402.61%21,479
Sep 20, 2024131.96136.75131.95132.12131.96-0.79%84,394
Sep 19, 2024125.90134.31124.75133.17133.018.06%44,321
Sep 18, 2024119.93127.60119.93123.24123.092.01%24,392
Sep 17, 2024122.48126.21120.08120.81120.66-0.80%27,553
Sep 16, 2024121.54123.20117.76121.79121.641.40%31,132
Sep 13, 2024112.35121.13112.23120.11119.966.91%24,056
Sep 12, 2024109.22112.43107.82112.35112.213.31%19,089
Sep 11, 2024104.50108.77104.23108.75108.623.09%18,684
Sep 10, 2024104.08105.75102.80105.49105.360.81%19,158
Sep 9, 2024100.99105.25100.99104.64104.514.86%20,677
Sep 6, 2024101.20101.6497.5499.7999.67-1.33%20,763
Sep 5, 2024103.34103.37100.83101.13101.01-2.13%8,228
Sep 4, 2024102.31103.69100.93103.33103.201.00%20,196
Sep 3, 2024106.81106.81101.33102.31102.19-5.43%18,137
Aug 30, 2024106.94108.19105.46108.19108.062.42%20,049
Aug 29, 2024105.74106.05103.95105.63105.50-0.17%46,129
Aug 28, 2024110.32110.75105.50105.81105.68-3.13%20,394
Aug 27, 2024107.79109.83105.71109.23109.100.41%33,296
Aug 26, 2024114.41114.41108.28108.78108.65-0.97%46,048
Aug 23, 2024110.95111.86107.56109.84109.710.31%30,082
Aug 22, 2024110.41112.70107.57109.50109.37-1.93%36,065
Aug 21, 2024109.50112.88107.95111.66111.523.26%45,648
Aug 20, 2024106.94109.46104.34108.14108.011.86%52,514
Aug 19, 202499.60106.1799.00106.17106.046.60%63,660
Aug 16, 202497.90101.8997.1199.6099.482.44%41,267
Aug 15, 202494.9297.2394.9297.2397.114.04%16,123
Aug 14, 202492.9793.5392.0393.4593.341.04%12,067
Aug 13, 202492.0093.0091.3792.4992.380.67%11,665
Aug 12, 202491.8892.8689.4391.8791.76-0.57%18,607
Aug 9, 202491.1793.0090.0092.4092.040.33%20,163
Aug 8, 202492.5593.2490.6792.1091.74-1.23%16,112
Aug 7, 202497.1798.9192.5193.2592.88-2.64%31,728
Aug 6, 202491.3998.6490.8995.7895.403.74%26,205
Aug 5, 202485.1894.4485.0592.3391.97-0.55%29,668
Aug 2, 2024100.00100.0091.7592.8492.48-9.51%32,729
Aug 1, 202488.00103.0888.00102.60102.2018.92%61,391