Willis Lease Finance Corporation (WLFC) NASDAQ

170.54

+0.01(+0.01%)

Updated at March 20 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 20, 2026	171.39	170.54	170.54	175.52	166.55	85,367
March 19, 2026	167.88	170.53	170.53	173.21	164.74	89,015
March 18, 2026	164.74	167.51	167.51	169.21	164.74	36,893
March 17, 2026	167.87	166.99	166.99	170.11	165.97	31,130
March 16, 2026	165.86	167.18	167.18	170.5	165.86	44,755
March 13, 2026	169.76	165.21	165.21	179.63	164.93	56,321
March 12, 2026	179.19	169.43	169.43	184.99	167.98	61,022
March 11, 2026	170.15	181.51	181.51	182.76	169.52	81,484
March 10, 2026	175.08	173.27	173.27	178.52	160.05	124,279
March 09, 2026	173.78	177.89	177.89	178.35	170.01	71,467
March 06, 2026	180.65	178.61	178.61	187.76	177.01	75,864
March 05, 2026	192.5	185.71	185.71	192.5	181.2	66,900
March 04, 2026	191.71	195.03	195.03	195.5	191.71	34,349
March 03, 2026	186.82	191.75	191.75	193.99	186.1	38,461
March 02, 2026	199.31	196.1	196.1	202.9	194.01	36,800
February 27, 2026	199.35	203.71	203.71	203.71	198.1	39,400
February 26, 2026	203.17	202.73	202.73	205.47	201.18	17,212
February 25, 2026	205.18	204.32	204.32	206.13	202	25,900
February 24, 2026	197.65	205.24	205.24	205.81	197.5	24,734
February 23, 2026	205.61	197.65	197.65	206	197.5	28,650
February 20, 2026	200.99	205.21	0	206.5	200.99	21,937
February 19, 2026	200.71	201.73	0	202.63	200.26	21,346
February 18, 2026	196.69	200.75	0	203.42	196.69	38,402
February 17, 2026	197.79	196.47	0	199.03	192	42,406
February 13, 2026	194.7	196.77	0	203.93	193.65	27,802
February 12, 2026	203.48	194.7	0	206.11	192.64	40,623
February 11, 2026	203.31	201.5	0	207.05	200.08	37,400
February 10, 2026	200.71	202.92	0	204.08	200	22,818
February 09, 2026	200.18	202.39	0	204.7	200.18	33,865
February 06, 2026	197.18	200.18	0	201.98	197.18	27,722
February 05, 2026	192.31	193.75	0	196.99	192.13	105,200
February 04, 2026	187.78	192.31	0	193.21	186.8	89,836
February 03, 2026	187.11	186.74	0	188.75	182.02	40,400
February 02, 2026	181.51	187.61	0	188.76	181.51	54,000
January 30, 2026	180.78	182.28	0	183.45	180.13	36,800
January 29, 2026	177.88	183.35	0	183.35	177	40,645
January 28, 2026	184.17	176.68	0	184.17	176.58	49,819
January 27, 2026	183.23	182.29	0	185.71	181.88	41,000
January 26, 2026	186.46	181.54	0	186.95	181.41	57,400
January 23, 2026	188.05	187.05	0	189.07	185.1	44,402
January 22, 2026	183.5	189.39	0	189.45	183.5	63,716
January 21, 2026	178.18	181.5	0	182.31	174.22	65,442
January 20, 2026	183.67	176.19	0	183.67	174.86	71,400
January 16, 2026	172.44	184.1	0	184.83	172.44	85,100
January 15, 2026	166.56	172.83	0	174.2	165.62	84,110
January 14, 2026	160.96	165.66	0	167.47	160.69	76,100
January 13, 2026	166.75	160.13	0	166.75	160.13	59,249
January 12, 2026	155.71	166.35	0	166.89	155.23	66,000
January 09, 2026	149.69	155.82	0	155.93	147.8	47,092
January 08, 2026	148.35	147.8	0	150.59	144.49	77,921
January 07, 2026	146.56	148.71	0	150.7	144.57	86,100
January 06, 2026	141.6	145.26	0	145.62	141.17	38,827
January 05, 2026	134.33	141.89	0	141.92	134	106,600
January 02, 2026	136	134.12	0	136.01	131.25	37,100
December 31, 2025	137.5	135.64	0	137.5	134.82	45,248
December 30, 2025	135.19	137.82	0	140.64	134.1	40,400
December 29, 2025	135.8	135.41	0	137	133.58	35,900
December 26, 2025	139.43	136.73	0	139.43	135.86	28,728
December 24, 2025	141	136.4	0	141.21	135.81	27,905
December 23, 2025	137.6	140.54	0	141.7	135.86	80,900