Willis Lease Finance Corporation (WLFC) Historical Stock Data
157.41 ↓0.56 (-0.35%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WLFC is down -0.71% a day on average. There have been 13 days where Willis Lease Finance Corporation closed green and 17 days where WLFC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-01 | 155.96 | 157.41 | ↑$1.45 (0.93%) | 152.04 | 158.00 | 49.50K |
| 2025-03-31 | 155.50 | 157.97 | ↑$2.47 (1.59%) | 149.00 | 158.89 | 53.59K |
| 2025-03-28 | 167.00 | 160.16 | ↓$6.84 (-4.10%) | 158.07 | 167.34 | 53.64K |
| 2025-03-27 | 169.88 | 167.66 | ↓$2.22 (-1.31%) | 164.87 | 170.46 | 43.69K |
| 2025-03-26 | 176.79 | 170.46 | ↓$6.33 (-3.58%) | 168.01 | 176.79 | 43.51K |
| 2025-03-25 | 183.86 | 176.75 | ↓$7.11 (-3.87%) | 175.07 | 184.01 | 47.11K |
| 2025-03-24 | 189.66 | 185.00 | ↓$4.66 (-2.46%) | 183.43 | 189.95 | 30.85K |
| 2025-03-21 | 183.72 | 182.96 | ↓$0.76 (-0.41%) | 180.01 | 187.44 | 41.02K |
| 2025-03-20 | 188.16 | 185.94 | ↓$2.22 (-1.18%) | 185.36 | 188.58 | 18.97K |
| 2025-03-19 | 178.12 | 186.90 | ↑$8.78 (4.93%) | 178.12 | 187.23 | 35.53K |
| 2025-03-18 | 180.51 | 178.89 | ↓$1.62 (-0.90%) | 177.59 | 180.51 | 29.57K |
| 2025-03-17 | 179.90 | 182.80 | ↑$2.90 (1.61%) | 179.28 | 186.03 | 33.59K |
| 2025-03-14 | 169.55 | 175.91 | ↑$6.36 (3.75%) | 169.55 | 177.60 | 27.95K |
| 2025-03-13 | 166.24 | 166.27 | ↑$0.03 (0.02%) | 164.00 | 170.00 | 28.45K |
| 2025-03-12 | 165.72 | 166.32 | ↑$0.60 (0.36%) | 162.24 | 168.94 | 35.45K |
| 2025-03-11 | 153.97 | 162.97 | ↑$9.00 (5.85%) | 151.26 | 164.66 | 46.35K |
| 2025-03-10 | 183.23 | 152.01 | ↓$31.22 (-17.04%) | 146.05 | 183.23 | 116.06K |
| 2025-03-07 | 182.72 | 183.05 | ↑$0.33 (0.18%) | 169.37 | 183.05 | 80.75K |
| 2025-03-06 | 193.27 | 181.84 | ↓$11.43 (-5.91%) | 181.05 | 194.46 | 57.04K |
| 2025-03-05 | 193.90 | 197.22 | ↑$3.32 (1.71%) | 193.25 | 199.41 | 28.69K |
| 2025-03-04 | 196.03 | 192.56 | ↓$3.47 (-1.77%) | 186.01 | 198.23 | 77.52K |
| 2025-03-03 | 203.33 | 201.48 | ↓$1.85 (-0.91%) | 198.01 | 211.00 | 71.58K |
| 2025-02-28 | 200.99 | 202.25 | ↑$1.26 (0.63%) | 199.00 | 205.00 | 34.76K |
| 2025-02-27 | 194.55 | 200.46 | ↑$5.91 (3.04%) | 194.55 | 201.01 | 33.04K |
| 2025-02-26 | 191.07 | 197.96 | ↑$6.89 (3.61%) | 191.07 | 198.32 | 31.19K |
| 2025-02-25 | 189.32 | 189.17 | ↓$0.15 (-0.08%) | 186.75 | 189.67 | 21.94K |
| 2025-02-24 | 185.04 | 184.21 | ↓$0.83 (-0.45%) | 183.17 | 189.80 | 30.58K |
| 2025-02-21 | 188.15 | 185.00 | ↓$3.15 (-1.67%) | 179.66 | 188.15 | 37.99K |
| 2025-02-20 | 189.68 | 185.99 | ↓$3.69 (-1.95%) | 184.05 | 189.69 | 37.53K |
| 2025-02-19 | 191.42 | 187.93 | ↓$3.49 (-1.82%) | 183.66 | 191.99 | 35.54K |
Create an account or log in to view more rows.
$WLFC will go green when market opens!
$WLFC only getting stronger
$WLFC they don’t want us to shine… But we gon shine…
$WLFC pump up the volume
$WLFC Like if you’re a bull
$WLFC green shoots
$WLFC The best investment you can make is an investment in yourself or another person
$WLFC the catalyst we need !
$WLFC This stock is the golden ticket.
$WLFC When they tell me diversifying is for idiots