Home

Willis Lease Finance Corporation - Common Stock (WLFC)

137.36
-5.42 (-3.80%)
NASDAQ · Last Trade: Jul 1st, 7:20 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Willis Lease Finance Corporation - Common Stock (WLFC)

DateOpenHighLowCloseVolumeAdjusted Close
7/01/2025140.01143.86137.28137.36137,242137.36
6/30/2025149.09150.57141.56142.78191,540142.78
6/27/2025145.61151.20141.51148.84400,405148.84
6/26/2025139.52150.00139.30144.74145,335144.74
6/25/2025144.86144.86139.01139.09119,030139.09
6/24/2025143.44145.00140.69144.47146,678144.47
6/23/2025137.59141.71135.00141.71160,384141.71
6/20/2025142.96143.08138.56139.08229,415139.08
6/18/2025142.69143.78139.70141.91216,219141.91
6/17/2025142.74145.64141.23142.38349,768142.38
6/16/2025145.07146.50143.86143.9699,169143.96
6/13/2025143.29146.11139.70142.4188,631142.41
6/12/2025145.77146.18141.68145.71134,016145.71
6/11/2025145.42149.03144.00147.31177,605147.31
6/10/2025145.00147.62141.05144.37377,108144.37
6/09/2025147.26148.85143.59144.50281,589144.50
6/06/2025146.51147.58140.33145.50286,900145.50
6/05/2025135.40144.12135.27143.40210,327143.40
6/04/2025137.03138.84134.45135.29308,383135.29
6/03/2025136.36140.88134.52138.2499,866138.24
6/02/2025133.76134.95129.25134.52106,477134.52
5/30/2025131.27136.90130.16134.34104,928134.34
5/29/2025132.44132.56130.88131.8632,924131.86
5/28/2025134.68135.05131.66132.0137,101132.01
5/27/2025132.50136.36132.39134.7751,356134.77
5/23/2025128.97133.08128.97131.0545,340131.05
5/22/2025131.82133.52130.00131.8245,865131.82
5/21/2025135.76137.71132.00132.6142,952132.61
5/20/2025136.70139.41136.55137.7938,287137.79
5/19/2025135.48138.06133.08138.0665,316138.06
5/16/2025139.97145.94137.68138.2782,717138.27
5/15/2025142.93143.84135.82138.5297,633138.52
5/14/2025145.60146.74142.90144.3473,124144.34
5/13/2025143.07147.24140.00145.74140,414145.74
5/12/2025143.96146.12140.34141.4759,798141.47
5/09/2025137.79139.98135.65139.7452,612139.49
5/08/2025140.13142.93134.29136.1546,038135.91
5/07/2025136.00137.17131.00134.8256,331134.58
5/06/2025127.50141.90124.90134.13139,705133.89
5/05/2025156.68158.72155.00156.2443,539155.96
5/02/2025151.10157.86151.10156.6446,375156.36
5/01/2025155.09155.50149.90150.9131,811150.64
4/30/2025151.45155.02148.53154.7221,095154.44
4/29/2025151.69154.55150.00153.7924,404153.51
4/28/2025148.37150.35147.55150.0022,478149.73
4/25/2025143.66148.36141.21147.8734,205147.60
4/24/2025140.00143.92140.00143.9225,077143.66
4/23/2025139.94144.85138.50140.6735,285140.42
4/22/2025136.99136.99132.52134.4441,301134.19
4/21/2025140.04140.04128.40130.9945,793130.76
4/17/2025139.95145.47137.55142.7534,533142.50
4/16/2025141.63141.63136.72139.7329,546139.48
4/15/2025144.61144.61139.84142.7929,315142.53
4/14/2025141.40145.00137.56140.0631,566139.81
4/11/2025137.51140.16130.96139.6558,250139.40
4/10/2025136.50142.82133.65136.9049,217136.66
4/09/2025129.91143.21127.00140.19175,259139.94
4/08/2025142.57146.03130.23132.6753,297132.43
4/07/2025131.57144.89128.40136.43104,344136.19
4/04/2025145.12146.00128.01135.5264,297135.28
4/03/2025153.78155.00147.62151.5948,040151.32
4/02/2025153.08161.23152.55160.5741,435160.28