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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 30, 2025	141.95	142.11	142.11	143.64	140.06	45,300
July 29, 2025	144.91	140.23	140.23	145	139.77	45,529
July 28, 2025	144.32	143.54	143.54	144.32	141.04	54,830
July 25, 2025	142.28	143.55	143.55	143.93	141	41,518
July 24, 2025	144.86	141.26	141.26	146.37	141.25	65,022
July 23, 2025	141.97	144.73	144.73	145.1	141.97	101,416
July 22, 2025	140.54	140.71	140.71	142.08	138.55	44,100
July 21, 2025	139	140.39	140.39	140.89	137.02	43,200
July 18, 2025	141.3	139.15	139.51	141.3	137.73	54,328
July 17, 2025	137.16	141.15	141.15	141.24	137	44,100
July 16, 2025	136.78	136.5	136.5	137.1	132.05	76,400
July 15, 2025	141	135.94	135.94	141	135.49	225,755
July 14, 2025	137.26	140.59	140.59	140.88	137.23	208,500
July 11, 2025	141.77	137.68	137.68	141.77	137.01	131,400
July 10, 2025	134.7	141.87	141.87	142.64	134.7	304,361
July 09, 2025	138.76	135.84	135.84	139.5	135.04	191,200
July 08, 2025	136.55	137.03	137.03	138.31	134.32	127,799
July 07, 2025	137.32	136.26	136.26	140.96	135.71	104,712
July 03, 2025	133.86	140.1	140.1	140.76	132.62	79,500
July 02, 2025	136.82	133.6	133.6	138.07	131.57	114,727
July 01, 2025	140.01	137.36	137.36	143.86	137.28	137,242
June 30, 2025	149.09	142.78	142.78	150.57	141.56	191,546
June 27, 2025	145.61	148.84	148.84	151.2	141.51	400,405
June 26, 2025	139.52	144.74	144.74	150	139.21	145,335
June 25, 2025	144.86	139.09	139.09	144.86	139.01	119,030
June 24, 2025	143.44	144.47	144.47	145	140.7	146,700
June 23, 2025	137.59	141.71	141.71	141.71	135	160,400
June 20, 2025	142.96	139.08	139.08	142.96	138.26	227,845
June 18, 2025	142.69	141.91	141.91	143.78	139.7	216,219
June 17, 2025	142.74	142.38	142.38	145.64	141.23	349,800
June 16, 2025	145.07	143.96	143.96	146.5	143.86	99,200
June 13, 2025	143.29	142.41	142.41	146.11	139.7	88,631
June 12, 2025	145.77	145.71	145.71	146.18	141.68	134,016
June 11, 2025	145.42	147.31	147.31	149.03	144	177,605
June 10, 2025	145	144.37	144.37	147.62	141.05	377,107
June 09, 2025	147.26	144.5	144.5	148.85	143.59	281,600
June 06, 2025	146.51	145.5	145.5	147.58	140.33	286,900
June 05, 2025	135.4	143.4	143.4	144.12	135.27	210,327
June 04, 2025	137.03	135.29	135.29	138.84	134.45	308,400
June 03, 2025	136.36	138.24	138.24	140.88	134.52	99,900
June 02, 2025	133.76	134.52	134.52	134.95	129.25	106,500
May 30, 2025	131.27	134.34	134.34	136.9	130.16	104,928
May 29, 2025	132.45	131.86	131.86	132.56	130.88	32,924
May 28, 2025	134.68	132.01	132.01	135.05	131.66	37,111
May 27, 2025	132.5	134.77	134.77	136.36	132.39	51,400
May 23, 2025	128.97	131.05	131.05	133.08	128.97	45,340
May 22, 2025	131.82	131.82	131.82	133.52	130	45,900
May 21, 2025	135.76	132.61	132.61	137.71	132	43,000
May 20, 2025	136.7	137.79	137.79	139.41	136.55	38,300
May 19, 2025	135.48	138.06	138.06	138.06	133.08	65,316
May 16, 2025	139.97	138.27	137.86	145.94	137.68	81,663
May 15, 2025	142.93	140.18	140.18	143.84	135.82	97,634
May 14, 2025	145.6	144.34	144.34	146.74	142.9	73,124
May 13, 2025	143.07	145.74	145.74	147.24	140	140,414
May 12, 2025	143.96	141.47	141.47	146.12	140.34	60,154
May 09, 2025	137.79	138.44	138.44	139.5	136.03	42,855
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

Willis Lease Finance Corporation (WLFC) NASDAQ