Willis Lease Finance Corporation (WLFC)
NASDAQ: WLFC · Real-Time Price · USD
143.92
+3.25 (2.31%)
At close: Apr 24, 2025, 4:00 PM
143.50
-0.42 (-0.29%)
Pre-market: Apr 25, 2025, 4:16 AM EDT
Willis Lease Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 140.00 | 143.92 | 140.00 | 143.92 | 143.92 | 2.31% | 25,077 |
| Apr 23, 2025 | 139.94 | 144.85 | 138.50 | 140.67 | 140.67 | 4.64% | 35,285 |
| Apr 22, 2025 | 136.99 | 136.99 | 132.52 | 134.44 | 134.44 | 2.63% | 41,301 |
| Apr 21, 2025 | 140.04 | 140.04 | 128.40 | 130.99 | 130.99 | -8.24% | 45,793 |
| Apr 17, 2025 | 139.95 | 145.47 | 137.55 | 142.75 | 142.75 | 2.16% | 34,533 |
| Apr 16, 2025 | 141.63 | 141.63 | 136.72 | 139.73 | 139.73 | -2.14% | 29,546 |
| Apr 15, 2025 | 144.61 | 144.61 | 139.85 | 142.79 | 142.79 | 1.95% | 29,315 |
| Apr 14, 2025 | 141.40 | 145.00 | 137.56 | 140.06 | 140.06 | 0.29% | 31,566 |
| Apr 11, 2025 | 137.51 | 140.16 | 130.96 | 139.65 | 139.65 | 2.01% | 58,250 |
| Apr 10, 2025 | 136.50 | 142.82 | 133.65 | 136.90 | 136.90 | -2.35% | 49,217 |
| Apr 9, 2025 | 129.91 | 143.21 | 127.00 | 140.19 | 140.19 | 5.67% | 175,259 |
| Apr 8, 2025 | 142.57 | 146.03 | 130.23 | 132.67 | 132.67 | -2.76% | 53,297 |
| Apr 7, 2025 | 131.57 | 144.89 | 128.40 | 136.43 | 136.43 | 0.67% | 104,144 |
| Apr 4, 2025 | 145.12 | 146.00 | 128.01 | 135.52 | 135.52 | -10.60% | 64,297 |
| Apr 3, 2025 | 153.78 | 155.00 | 147.62 | 151.59 | 151.59 | -5.59% | 48,041 |
| Apr 2, 2025 | 153.08 | 161.23 | 152.55 | 160.57 | 160.57 | 2.01% | 41,435 |
| Apr 1, 2025 | 155.96 | 158.00 | 152.04 | 157.41 | 157.41 | -0.35% | 49,501 |
| Mar 31, 2025 | 155.52 | 158.89 | 149.00 | 157.97 | 157.97 | -1.37% | 54,739 |
| Mar 28, 2025 | 167.00 | 167.34 | 158.00 | 160.16 | 160.16 | -4.47% | 53,966 |
| 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 |