Willis Lease Finance Corp... (WLFC)
NASDAQ: WLFC
· Real-Time Price · USD
149.03
0.83 (0.56%)
At close: Sep 05, 2025, 3:59 PM
149.03
0.00%
After-hours: Sep 05, 2025, 04:10 PM EDT
WLFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 148.68 | 149.21 | 145.60 | 149.03 | 149.03 | 0.56% | 30,818 |
| Sep 4, 2025 | 144.11 | 148.29 | 144.11 | 148.20 | 148.20 | 2.84% | 33,402 |
| Sep 3, 2025 | 144.32 | 147.16 | 143.39 | 144.11 | 144.11 | -0.75% | 40,433 |
| Sep 2, 2025 | 145.05 | 147.32 | 144.34 | 145.20 | 145.20 | -2.34% | 38,600 |
| Aug 29, 2025 | 149.50 | 153.01 | 147.34 | 148.68 | 148.68 | -0.88% | 39,113 |
| Aug 28, 2025 | 152.23 | 153.60 | 148.75 | 150.00 | 150.00 | -0.69% | 38,400 |
| Aug 27, 2025 | 150.87 | 157.55 | 149.51 | 151.04 | 151.04 | -0.68% | 31,011 |
| Aug 26, 2025 | 154.26 | 154.61 | 150.50 | 152.07 | 152.07 | -0.65% | 41,746 |
| Aug 25, 2025 | 155.13 | 156.73 | 151.87 | 153.06 | 153.06 | -0.74% | 51,615 |
| Aug 22, 2025 | 148.47 | 156.93 | 147.91 | 154.20 | 154.20 | 5.22% | 51,525 |
| Aug 21, 2025 | 145.43 | 148.49 | 145.07 | 146.55 | 146.55 | 0.07% | 57,110 |
| Aug 20, 2025 | 148.40 | 148.82 | 145.05 | 146.45 | 146.45 | -1.53% | 73,200 |
| Aug 19, 2025 | 153.89 | 155.47 | 148.70 | 148.73 | 148.73 | -3.90% | 44,100 |
| Aug 18, 2025 | 156.38 | 157.65 | 153.76 | 154.77 | 154.77 | -1.42% | 53,600 |
| Aug 15, 2025 | 162.96 | 162.96 | 156.24 | 157.00 | 157.00 | -3.53% | 54,450 |
| Aug 14, 2025 | 167.05 | 169.29 | 159.95 | 162.74 | 162.74 | -3.89% | 52,026 |
| Aug 13, 2025 | 160.73 | 171.37 | 160.33 | 169.32 | 169.32 | 5.71% | 97,038 |
| Aug 12, 2025 | 151.02 | 160.18 | 150.74 | 160.18 | 160.18 | 6.73% | 141,615 |
| Aug 11, 2025 | 148.39 | 150.99 | 146.79 | 150.08 | 149.83 | 0.37% | 104,700 |
| Aug 8, 2025 | 149.27 | 151.02 | 146.16 | 149.53 | 149.28 | 0.23% | 67,301 |