Willis Lease Finance Corporation - Common Stock (WLFC)
137.36
-5.42 (-3.80%)
NASDAQ · Last Trade: Jul 1st, 7:20 PM EDT
Historical Prices For Willis Lease Finance Corporation - Common Stock (WLFC)
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
7/01/2025 | 140.01 | 143.86 | 137.28 | 137.36 | 137,242 | 137.36 |
6/30/2025 | 149.09 | 150.57 | 141.56 | 142.78 | 191,540 | 142.78 |
6/27/2025 | 145.61 | 151.20 | 141.51 | 148.84 | 400,405 | 148.84 |
6/26/2025 | 139.52 | 150.00 | 139.30 | 144.74 | 145,335 | 144.74 |
6/25/2025 | 144.86 | 144.86 | 139.01 | 139.09 | 119,030 | 139.09 |
6/24/2025 | 143.44 | 145.00 | 140.69 | 144.47 | 146,678 | 144.47 |
6/23/2025 | 137.59 | 141.71 | 135.00 | 141.71 | 160,384 | 141.71 |
6/20/2025 | 142.96 | 143.08 | 138.56 | 139.08 | 229,415 | 139.08 |
6/18/2025 | 142.69 | 143.78 | 139.70 | 141.91 | 216,219 | 141.91 |
6/17/2025 | 142.74 | 145.64 | 141.23 | 142.38 | 349,768 | 142.38 |
6/16/2025 | 145.07 | 146.50 | 143.86 | 143.96 | 99,169 | 143.96 |
6/13/2025 | 143.29 | 146.11 | 139.70 | 142.41 | 88,631 | 142.41 |
6/12/2025 | 145.77 | 146.18 | 141.68 | 145.71 | 134,016 | 145.71 |
6/11/2025 | 145.42 | 149.03 | 144.00 | 147.31 | 177,605 | 147.31 |
6/10/2025 | 145.00 | 147.62 | 141.05 | 144.37 | 377,108 | 144.37 |
6/09/2025 | 147.26 | 148.85 | 143.59 | 144.50 | 281,589 | 144.50 |
6/06/2025 | 146.51 | 147.58 | 140.33 | 145.50 | 286,900 | 145.50 |
6/05/2025 | 135.40 | 144.12 | 135.27 | 143.40 | 210,327 | 143.40 |
6/04/2025 | 137.03 | 138.84 | 134.45 | 135.29 | 308,383 | 135.29 |
6/03/2025 | 136.36 | 140.88 | 134.52 | 138.24 | 99,866 | 138.24 |
6/02/2025 | 133.76 | 134.95 | 129.25 | 134.52 | 106,477 | 134.52 |
5/30/2025 | 131.27 | 136.90 | 130.16 | 134.34 | 104,928 | 134.34 |
5/29/2025 | 132.44 | 132.56 | 130.88 | 131.86 | 32,924 | 131.86 |
5/28/2025 | 134.68 | 135.05 | 131.66 | 132.01 | 37,101 | 132.01 |
5/27/2025 | 132.50 | 136.36 | 132.39 | 134.77 | 51,356 | 134.77 |
5/23/2025 | 128.97 | 133.08 | 128.97 | 131.05 | 45,340 | 131.05 |
5/22/2025 | 131.82 | 133.52 | 130.00 | 131.82 | 45,865 | 131.82 |
5/21/2025 | 135.76 | 137.71 | 132.00 | 132.61 | 42,952 | 132.61 |
5/20/2025 | 136.70 | 139.41 | 136.55 | 137.79 | 38,287 | 137.79 |
5/19/2025 | 135.48 | 138.06 | 133.08 | 138.06 | 65,316 | 138.06 |
5/16/2025 | 139.97 | 145.94 | 137.68 | 138.27 | 82,717 | 138.27 |
5/15/2025 | 142.93 | 143.84 | 135.82 | 138.52 | 97,633 | 138.52 |
5/14/2025 | 145.60 | 146.74 | 142.90 | 144.34 | 73,124 | 144.34 |
5/13/2025 | 143.07 | 147.24 | 140.00 | 145.74 | 140,414 | 145.74 |
5/12/2025 | 143.96 | 146.12 | 140.34 | 141.47 | 59,798 | 141.47 |
5/09/2025 | 137.79 | 139.98 | 135.65 | 139.74 | 52,612 | 139.49 |
5/08/2025 | 140.13 | 142.93 | 134.29 | 136.15 | 46,038 | 135.91 |
5/07/2025 | 136.00 | 137.17 | 131.00 | 134.82 | 56,331 | 134.58 |
5/06/2025 | 127.50 | 141.90 | 124.90 | 134.13 | 139,705 | 133.89 |
5/05/2025 | 156.68 | 158.72 | 155.00 | 156.24 | 43,539 | 155.96 |
5/02/2025 | 151.10 | 157.86 | 151.10 | 156.64 | 46,375 | 156.36 |
5/01/2025 | 155.09 | 155.50 | 149.90 | 150.91 | 31,811 | 150.64 |
4/30/2025 | 151.45 | 155.02 | 148.53 | 154.72 | 21,095 | 154.44 |
4/29/2025 | 151.69 | 154.55 | 150.00 | 153.79 | 24,404 | 153.51 |
4/28/2025 | 148.37 | 150.35 | 147.55 | 150.00 | 22,478 | 149.73 |
4/25/2025 | 143.66 | 148.36 | 141.21 | 147.87 | 34,205 | 147.60 |
4/24/2025 | 140.00 | 143.92 | 140.00 | 143.92 | 25,077 | 143.66 |
4/23/2025 | 139.94 | 144.85 | 138.50 | 140.67 | 35,285 | 140.42 |
4/22/2025 | 136.99 | 136.99 | 132.52 | 134.44 | 41,301 | 134.19 |
4/21/2025 | 140.04 | 140.04 | 128.40 | 130.99 | 45,793 | 130.76 |
4/17/2025 | 139.95 | 145.47 | 137.55 | 142.75 | 34,533 | 142.50 |
4/16/2025 | 141.63 | 141.63 | 136.72 | 139.73 | 29,546 | 139.48 |
4/15/2025 | 144.61 | 144.61 | 139.84 | 142.79 | 29,315 | 142.53 |
4/14/2025 | 141.40 | 145.00 | 137.56 | 140.06 | 31,566 | 139.81 |
4/11/2025 | 137.51 | 140.16 | 130.96 | 139.65 | 58,250 | 139.40 |
4/10/2025 | 136.50 | 142.82 | 133.65 | 136.90 | 49,217 | 136.66 |
4/09/2025 | 129.91 | 143.21 | 127.00 | 140.19 | 175,259 | 139.94 |
4/08/2025 | 142.57 | 146.03 | 130.23 | 132.67 | 53,297 | 132.43 |
4/07/2025 | 131.57 | 144.89 | 128.40 | 136.43 | 104,344 | 136.19 |
4/04/2025 | 145.12 | 146.00 | 128.01 | 135.52 | 64,297 | 135.28 |
4/03/2025 | 153.78 | 155.00 | 147.62 | 151.59 | 48,040 | 151.32 |
4/02/2025 | 153.08 | 161.23 | 152.55 | 160.57 | 41,435 | 160.28 |