Willis Lease Finance Corporation - WLFC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	140.13	136.15	136.15	142.93	134.29	46,038
May 07, 2025	136	134.82	134.82	137.17	131	56,331
May 06, 2025	127.5	134.13	134.13	141.9	124.9	139,705
May 05, 2025	156.68	156.24	156.24	158.72	155	43,539
May 02, 2025	151.1	156.64	156.64	157.86	151.1	30,154
May 01, 2025	155.09	150.91	150.91	155.5	149.9	31,811
April 30, 2025	151.45	154.72	154.72	155.02	148.54	21,100
April 29, 2025	151.69	153.79	153.79	154.55	150	24,404
April 28, 2025	148.37	150	150	150.35	147.55	22,500
April 25, 2025	143.66	147.87	147.87	148.36	141.21	34,205
April 24, 2025	140	143.92	143.92	143.92	140	25,077
April 23, 2025	139.94	140.67	140.67	144.85	138.5	35,300
April 22, 2025	136.99	134.44	134.44	136.99	132.52	41,301
April 21, 2025	140.04	130.99	130.99	140.04	128.4	45,800
April 17, 2025	139.95	142.75	142.37	145.47	137.58	32,921
April 16, 2025	141.63	139.73	139.73	141.63	136.72	29,546
April 15, 2025	144.61	142.79	142.79	144.61	139.85	29,314
April 14, 2025	141.4	140.06	140.06	145	137.56	31,600
April 11, 2025	137.51	139.65	139.65	140.16	130.96	58,250
April 10, 2025	136.5	136.9	136.9	142.82	133.65	49,217
April 09, 2025	129.91	140.19	140.19	143.21	127	175,259
April 08, 2025	142.57	132.67	132.67	146.03	130.23	53,300
April 07, 2025	131.57	136.43	136.43	144.89	128.4	104,144
April 04, 2025	145.12	135.52	135.52	146	128.01	64,300
April 03, 2025	153.78	151.59	151.59	155	147.62	48,041
April 02, 2025	153.08	160.57	160.57	161.23	152.55	41,435
April 01, 2025	155.96	157.41	157.41	158	152.04	49,501
March 31, 2025	155.52	157.97	157.97	158.89	149	54,739
March 28, 2025	167	160.16	160.16	167.34	158	53,866
March 27, 2025	169.88	167.66	167.66	170.46	164.87	43,706
March 26, 2025	176.79	170.46	170.46	176.9	168.01	43,519
March 25, 2025	183.86	176.75	176.75	184.01	175.07	47,200
March 24, 2025	187.02	185	185	189.95	183.43	31,700
March 21, 2025	183.72	182.96	182.96	187.44	180.01	42,883
March 20, 2025	183.57	185.94	185.94	188.58	183.57	19,000
March 19, 2025	178.12	186.9	186.9	187.23	178.12	35,527
March 18, 2025	180.98	178.89	178.89	180.98	177.59	30,297
March 17, 2025	177.03	182.8	182.8	186.03	177.03	33,600
March 14, 2025	169.55	175.91	175.91	177.6	169.55	28,000
March 13, 2025	166.24	166.27	166.27	170	164	28,457
March 12, 2025	165.72	166.32	166.32	169.65	162.24	35,449
March 11, 2025	153.97	162.97	162.97	164.66	151.26	46,829
March 10, 2025	183.23	152.01	152.01	183.23	146.05	116,137
March 07, 2025	182.72	183.05	183.05	183.05	169.37	80,761
March 06, 2025	193.45	181.84	181.84	194.46	181.05	57,044
March 05, 2025	193.9	197.22	197.22	199.41	192.15	29,247
March 04, 2025	196.03	192.56	192.56	198.23	186.01	77,823
March 03, 2025	203.33	201.48	201.48	211	198.01	71,589
February 28, 2025	200.99	202.25	202.25	205	199	37,723
February 27, 2025	197.18	200.46	200.46	201.01	194.55	33,046
February 26, 2025	191.07	197.96	197.96	199	191.07	31,193
February 25, 2025	184.93	189.17	189.17	189.67	184.93	22,842
February 24, 2025	185.03	184.21	184.21	189.8	183.17	30,903
February 21, 2025	188.15	185	185	188.15	179.66	38,603
February 20, 2025	189.68	185.99	185.99	189.69	184.05	37,944
February 19, 2025	191.42	187.93	187.93	191.99	183.66	35,540
February 18, 2025	195.61	194.31	194.31	198.36	190.31	51,900
February 14, 2025	193.34	195.84	195.84	197.88	193.34	16,617
February 13, 2025	194.95	192.62	192.62	194.95	185.6	28,300
February 12, 2025	192.98	193.81	193.81	196.22	192.98	16,900

Willis Lease Finance Corporation (WLFC) NASDAQ