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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Willis Lease Finance Corporation (WLFC) NASDAQ