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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |