Willis Lease Finance Corp... (WLFC)
NASDAQ: WLFC
· Real-Time Price · USD
156.98
-5.76 (-3.54%)
At close: Aug 15, 2025, 12:10 PM
WLFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 167.05 | 169.29 | 159.95 | 162.74 | 162.74 | -3.89% | 51,290 |
| 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 |
| Aug 7, 2025 | 150.00 | 150.00 | 139.00 | 149.18 | 148.93 | -0.13% | 86,549 |
| Aug 6, 2025 | 150.00 | 151.30 | 147.01 | 149.37 | 149.12 | 0.22% | 61,000 |
| Aug 5, 2025 | 141.08 | 150.00 | 141.08 | 149.04 | 148.79 | 7.82% | 79,100 |
| Aug 4, 2025 | 136.00 | 138.98 | 134.76 | 138.23 | 138.00 | 2.39% | 55,833 |
| Aug 1, 2025 | 137.60 | 141.27 | 132.50 | 135.00 | 134.78 | -4.65% | 73,900 |
| Jul 31, 2025 | 141.81 | 142.65 | 138.02 | 141.58 | 141.34 | -0.37% | 61,022 |
| Jul 30, 2025 | 141.95 | 143.64 | 140.06 | 142.11 | 141.87 | 1.34% | 45,300 |
| Jul 29, 2025 | 144.91 | 145.00 | 139.77 | 140.23 | 140.00 | -2.31% | 45,529 |
| Jul 28, 2025 | 144.32 | 144.32 | 141.04 | 143.54 | 143.30 | -0.01% | 54,830 |
| Jul 25, 2025 | 142.28 | 143.93 | 141.00 | 143.55 | 143.31 | 1.62% | 41,518 |
| Jul 24, 2025 | 144.86 | 146.37 | 141.25 | 141.26 | 141.02 | -2.40% | 65,022 |
| Jul 23, 2025 | 141.97 | 145.10 | 141.97 | 144.73 | 144.48 | 2.86% | 101,416 |
| Jul 22, 2025 | 140.54 | 142.08 | 138.55 | 140.71 | 140.48 | 0.23% | 44,100 |
| Jul 21, 2025 | 139.00 | 140.89 | 137.02 | 140.39 | 140.15 | 0.89% | 43,200 |
| Jul 18, 2025 | 141.30 | 141.30 | 137.73 | 139.15 | 138.92 | -1.42% | 54,600 |