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, 2025 134.70 142.12 134.70 141.87 141.87 4.44% 310,289
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
May 19, 2025 135.48 138.06 133.08 138.06 138.06 -0.15% 65,316
May 16, 2025 139.97 145.94 137.68 138.27 138.27 -1.36% 82,717
May 15, 2025 142.93 143.84 135.82 140.18 140.18 -2.88% 97,634
May 14, 2025 145.60 146.74 142.90 144.34 144.34 -0.96% 73,124
May 13, 2025 143.07 147.24 140.00 145.74 145.74 3.02% 140,414
May 12, 2025 143.96 146.12 140.34 141.47 141.47 1.24% 60,154
May 9, 2025 137.79 139.98 135.65 139.74 139.49 2.64% 52,612
May 8, 2025 140.13 142.93 134.29 136.15 135.91 0.99% 46,038
May 7, 2025 136.00 137.17 131.00 134.82 134.58 0.51% 56,331
May 6, 2025 127.50 141.90 124.90 134.13 133.89 -14.15% 139,705
May 5, 2025 156.68 158.72 155.00 156.24 155.96 -0.26% 43,539
May 2, 2025 151.10 157.86 151.10 156.64 156.36 3.80% 46,375
May 1, 2025 155.09 155.50 149.90 150.91 150.64 -2.46% 31,811
Apr 30, 2025 151.45 155.02 148.54 154.72 154.45 0.60% 21,095
Apr 29, 2025 151.69 154.55 150.00 153.79 153.52 2.53% 24,404