Willis Lease Finance Corp... (WLFC)
200.94
-1.31 (-0.65%)
At close: Mar 03, 2025, 3:59 PM
201.48
0.27%
After-hours: Mar 03, 2025, 04:00 PM EST
WLFC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 200.99 | 205.00 | 199.00 | 202.25 | 1.79 | 0.89% | 37,523 |
| Feb 27, 2025 | 197.18 | 201.01 | 194.55 | 200.46 | 2.50 | 1.26% | 33,046 |
| Feb 26, 2025 | 191.07 | 199.00 | 191.07 | 197.96 | 8.79 | 4.65% | 31,200 |
| Feb 25, 2025 | 184.93 | 189.67 | 184.93 | 189.17 | 4.96 | 2.69% | 22,937 |
| Feb 24, 2025 | 185.03 | 189.80 | 183.17 | 184.21 | -0.79 | -0.43% | 30,903 |
| Feb 21, 2025 | 188.15 | 188.15 | 179.66 | 185.00 | -0.99 | -0.53% | 38,603 |
| Feb 20, 2025 | 189.68 | 189.69 | 184.05 | 185.99 | -1.94 | -1.03% | 37,944 |
| Feb 19, 2025 | 191.42 | 191.99 | 183.66 | 187.93 | -6.38 | -3.28% | 35,541 |
| Feb 18, 2025 | 195.61 | 198.36 | 190.31 | 194.31 | -1.53 | -0.78% | 51,900 |
| Feb 14, 2025 | 193.34 | 197.88 | 193.34 | 195.84 | 3.22 | 1.67% | 16,617 |
| Feb 13, 2025 | 194.95 | 194.95 | 185.60 | 192.62 | -1.19 | -0.61% | 28,300 |
| Feb 12, 2025 | 192.98 | 196.22 | 192.98 | 193.81 | -5.80 | -2.91% | 16,900 |
| Feb 11, 2025 | 196.31 | 202.13 | 192.01 | 199.61 | -0.44 | -0.22% | 22,500 |
| Feb 10, 2025 | 201.40 | 202.01 | 198.95 | 200.05 | 0.26 | 0.13% | 13,840 |
| Feb 7, 2025 | 200.75 | 201.30 | 197.01 | 199.79 | -1.87 | -0.93% | 27,600 |
| Feb 6, 2025 | 200.91 | 206.40 | 200.91 | 201.66 | 2.94 | 1.48% | 26,300 |
| Feb 5, 2025 | 194.91 | 199.00 | 192.95 | 198.72 | 4.87 | 2.51% | 16,000 |
| Feb 4, 2025 | 189.98 | 193.85 | 187.71 | 193.85 | 4.82 | 2.55% | 22,200 |
| Feb 3, 2025 | 187.09 | 197.00 | 186.67 | 189.03 | -4.89 | -2.52% | 42,414 |
| Jan 31, 2025 | 192.84 | 197.14 | 191.87 | 193.92 | 1.33 | 0.69% | 26,942 |
| Jan 30, 2025 | 192.91 | 195.06 | 191.25 | 192.59 | 1.40 | 0.73% | 18,827 |
| Jan 29, 2025 | 191.96 | 194.96 | 187.33 | 191.19 | 0.85 | 0.45% | 27,129 |
| Jan 28, 2025 | 182.78 | 191.79 | 181.09 | 190.34 | 5.41 | 2.93% | 38,200 |
| Jan 27, 2025 | 190.66 | 193.01 | 184.45 | 184.93 | -7.55 | -3.92% | 28,000 |
| Jan 24, 2025 | 195.55 | 198.91 | 191.77 | 192.48 | -4.02 | -2.05% | 19,000 |
| Jan 23, 2025 | 193.84 | 200.00 | 193.84 | 196.50 | 1.14 | 0.58% | 26,921 |
| Jan 22, 2025 | 192.62 | 197.77 | 190.43 | 195.36 | 1.10 | 0.57% | 28,800 |
| Jan 21, 2025 | 196.18 | 202.42 | 192.82 | 194.26 | -3.75 | -1.89% | 46,705 |
| Jan 17, 2025 | 202.06 | 204.27 | 195.05 | 198.01 | -2.84 | -1.41% | 22,940 |
| Jan 16, 2025 | 204.79 | 212.01 | 197.27 | 200.85 | -2.14 | -1.05% | 53,231 |
| Jan 15, 2025 | 224.00 | 229.67 | 192.03 | 202.99 | -14.13 | -6.51% | 117,602 |
| Jan 14, 2025 | 206.83 | 220.00 | 206.83 | 217.12 | 11.72 | 5.71% | 45,126 |
| Jan 13, 2025 | 202.10 | 207.54 | 202.10 | 205.40 | -1.45 | -0.70% | 22,800 |
| Jan 10, 2025 | 208.64 | 213.14 | 204.80 | 206.85 | -5.30 | -2.50% | 40,942 |
| Jan 8, 2025 | 210.69 | 212.65 | 205.78 | 212.15 | -2.01 | -0.94% | 36,442 |
| Jan 7, 2025 | 213.00 | 215.42 | 202.00 | 214.16 | 0.15 | 0.07% | 52,020 |
| Jan 6, 2025 | 218.26 | 222.15 | 212.99 | 214.01 | -3.49 | -1.60% | 21,600 |
| Jan 3, 2025 | 215.62 | 217.50 | 209.80 | 217.50 | 4.54 | 2.13% | 34,344 |
| Jan 2, 2025 | 209.21 | 214.55 | 202.81 | 212.96 | 5.41 | 2.61% | 52,700 |
| Dec 31, 2024 | 205.51 | 214.30 | 200.11 | 207.55 | 2.90 | 1.42% | 41,535 |
| Dec 30, 2024 | 198.31 | 206.26 | 192.12 | 204.65 | 2.66 | 1.32% | 30,135 |
| Dec 27, 2024 | 212.12 | 212.12 | 198.52 | 201.99 | -11.82 | -5.53% | 34,838 |
| Dec 26, 2024 | 210.86 | 214.50 | 208.00 | 213.81 | 2.67 | 1.26% | 34,300 |
| Dec 24, 2024 | 207.71 | 212.00 | 203.77 | 211.14 | 6.31 | 3.08% | 18,100 |
| Dec 23, 2024 | 206.54 | 208.43 | 200.60 | 204.83 | -0.22 | -0.11% | 17,535 |
| Dec 20, 2024 | 195.00 | 207.00 | 195.00 | 205.05 | 6.35 | 3.20% | 47,125 |
| Dec 19, 2024 | 201.92 | 209.42 | 195.20 | 198.70 | 2.19 | 1.11% | 41,329 |
| Dec 18, 2024 | 213.51 | 213.51 | 193.00 | 196.51 | -17.00 | -7.96% | 42,538 |
| Dec 17, 2024 | 220.91 | 220.91 | 209.00 | 213.51 | -3.16 | -1.46% | 21,005 |
| Dec 16, 2024 | 210.00 | 218.35 | 210.00 | 216.67 | 6.68 | 3.18% | 21,544 |