Willis Lease Finance Corp... (WLFC)
131.15
-20.44 (-13.48%)
At close: Apr 04, 2025, 11:02 AM
Willis Lease Finance Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 153.78 | 155.00 | 147.62 | 151.59 | -8.98 | -5.59% | 48,040 |
| Apr 2, 2025 | 153.08 | 161.23 | 152.55 | 160.57 | 3.16 | 2.01% | 41,435 |
| Apr 1, 2025 | 155.96 | 158.00 | 152.04 | 157.41 | -0.56 | -0.35% | 49,501 |
| Mar 31, 2025 | 155.52 | 158.89 | 149.00 | 157.97 | -2.19 | -1.37% | 54,739 |
| Mar 28, 2025 | 167.00 | 167.34 | 158.00 | 160.16 | -7.50 | -4.47% | 54,000 |
| Mar 27, 2025 | 169.88 | 170.46 | 164.87 | 167.66 | -2.80 | -1.64% | 43,706 |
| Mar 26, 2025 | 176.79 | 176.90 | 168.01 | 170.46 | -6.29 | -3.56% | 43,519 |
| Mar 25, 2025 | 183.86 | 184.01 | 175.07 | 176.75 | -8.25 | -4.46% | 47,200 |
| Mar 24, 2025 | 187.02 | 189.95 | 183.43 | 185.00 | 2.04 | 1.11% | 31,700 |
| Mar 21, 2025 | 183.72 | 187.44 | 180.01 | 182.96 | -2.98 | -1.60% | 42,900 |
| Mar 20, 2025 | 183.57 | 188.58 | 183.57 | 185.94 | -0.96 | -0.51% | 19,000 |
| Mar 19, 2025 | 178.12 | 187.23 | 178.12 | 186.90 | 8.01 | 4.48% | 42,100 |
| Mar 18, 2025 | 180.98 | 180.98 | 177.59 | 178.89 | -3.91 | -2.14% | 30,300 |
| Mar 17, 2025 | 177.03 | 186.03 | 177.03 | 182.80 | 6.89 | 3.92% | 33,600 |
| Mar 14, 2025 | 169.55 | 177.60 | 169.55 | 175.91 | 9.64 | 5.80% | 28,000 |
| Mar 13, 2025 | 166.24 | 170.00 | 164.00 | 166.27 | -0.05 | -0.03% | 28,500 |
| Mar 12, 2025 | 165.72 | 169.65 | 162.24 | 166.32 | 3.35 | 2.06% | 35,449 |
| Mar 11, 2025 | 153.97 | 164.66 | 151.26 | 162.97 | 10.96 | 7.21% | 46,829 |
| Mar 10, 2025 | 183.23 | 183.23 | 146.05 | 152.01 | -31.04 | -16.96% | 116,137 |
| Mar 7, 2025 | 182.72 | 183.05 | 169.37 | 183.05 | 1.21 | 0.67% | 81,161 |
| Mar 6, 2025 | 193.45 | 194.46 | 181.05 | 181.84 | -15.38 | -7.80% | 57,044 |
| Mar 5, 2025 | 193.90 | 199.41 | 192.15 | 197.22 | 4.66 | 2.42% | 29,247 |
| Mar 4, 2025 | 196.03 | 198.23 | 186.01 | 192.56 | -8.92 | -4.43% | 77,823 |
| Mar 3, 2025 | 203.33 | 211.00 | 198.01 | 201.48 | -0.77 | -0.38% | 71,600 |
| Feb 28, 2025 | 200.99 | 205.00 | 199.00 | 202.25 | 1.79 | 0.89% | 37,723 |
| 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 |