Willis Lease Finance Corporation (WLFC) Historical Stock Data
193.24 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WLFC is up 0.34% a day on average. There have been 18 days where Willis Lease Finance Corporation closed green and 12 days where WLFC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 188.51 | 193.24 | ↑$4.73 (2.51%) | 185.21 | 195.96 | 32.75K |
| 2024-11-19 | 186.74 | 191.10 | ↑$4.36 (2.33%) | 185.05 | 193.49 | 41.74K |
| 2024-11-18 | 197.74 | 189.75 | ↓$7.99 (-4.04%) | 185.52 | 199.63 | 66.70K |
| 2024-11-15 | 201.80 | 198.16 | ↓$3.64 (-1.80%) | 190.66 | 206.88 | 37.73K |
| 2024-11-14 | 198.24 | 201.01 | ↑$2.77 (1.40%) | 196.47 | 204.50 | 31.94K |
| 2024-11-13 | 203.69 | 199.88 | ↓$3.81 (-1.87%) | 197.40 | 206.65 | 36.66K |
| 2024-11-12 | 209.78 | 204.11 | ↓$5.67 (-2.70%) | 195.78 | 209.78 | 39.77K |
| 2024-11-11 | 204.63 | 208.47 | ↑$3.84 (1.88%) | 200.98 | 217.23 | 48.74K |
| 2024-11-08 | 230.53 | 201.34 | ↓$29.19 (-12.66%) | 194.11 | 230.53 | 227.92K |
| 2024-11-07 | 217.80 | 231.63 | ↑$13.83 (6.35%) | 213.24 | 235.43 | 117.89K |
| 2024-11-06 | 191.66 | 217.79 | ↑$26.13 (13.63%) | 187.12 | 220.00 | 112.05K |
| 2024-11-05 | 188.88 | 180.84 | ↓$8.04 (-4.26%) | 176.66 | 188.88 | 36.15K |
| 2024-11-04 | 181.35 | 183.78 | ↑$2.43 (1.34%) | 165.80 | 195.00 | 75.20K |
| 2024-11-01 | 183.95 | 184.23 | ↑$0.28 (0.15%) | 182.60 | 187.45 | 31.60K |
| 2024-10-31 | 189.69 | 181.33 | ↓$8.35 (-4.40%) | 178.64 | 189.71 | 37.45K |
| 2024-10-30 | 182.62 | 190.82 | ↑$8.20 (4.49%) | 182.62 | 192.45 | 30.13K |
| 2024-10-29 | 179.80 | 183.97 | ↑$4.17 (2.32%) | 175.53 | 184.58 | 25K |
| 2024-10-28 | 187.72 | 181.77 | ↓$5.95 (-3.17%) | 181.01 | 188.04 | 27.72K |
| 2024-10-25 | 181.78 | 184.91 | ↑$3.13 (1.72%) | 181.52 | 187.97 | 29.76K |
| 2024-10-24 | 186.90 | 181.54 | ↓$5.36 (-2.87%) | 175.05 | 188.97 | 64.86K |
| 2024-10-23 | 189.99 | 188.05 | ↓$1.94 (-1.02%) | 185.50 | 196.23 | 32.73K |
| 2024-10-22 | 190.29 | 189.21 | ↓$1.08 (-0.57%) | 186.08 | 191.85 | 33.64K |
| 2024-10-21 | 203.96 | 191.03 | ↓$12.93 (-6.34%) | 183.64 | 214.90 | 127.75K |
| 2024-10-18 | 198.56 | 202.95 | ↑$4.39 (2.21%) | 198.50 | 205.31 | 58.40K |
| 2024-10-17 | 191.66 | 196.85 | ↑$5.19 (2.71%) | 190.00 | 199.05 | 49.57K |
| 2024-10-16 | 189.00 | 189.07 | ↑$0.07 (0.04%) | 187.85 | 193.73 | 61.05K |
| 2024-10-15 | 182.00 | 186.35 | ↑$4.35 (2.39%) | 182.00 | 189.04 | 57.72K |
| 2024-10-14 | 176.46 | 180.00 | ↑$3.54 (2.01%) | 176.11 | 186.26 | 65.90K |
| 2024-10-11 | 164.10 | 174.85 | ↑$10.75 (6.55%) | 164.10 | 175.50 | 43.66K |
| 2024-10-10 | 160.55 | 163.40 | ↑$2.85 (1.78%) | 160.04 | 164.99 | 36.83K |
Create an account or log in to view more rows.
$WLFC the catalyst we need !
$WLFC This stock is the golden ticket.
$WLFC When they tell me diversifying is for idiots
$WLFC every dip gets bought up.
$WLFC futs ripping
$WLFC MACD turned bullish
$WLFC wow
looking like it’s going to be a monster day!
$WLFC adding next Friday
$WLFC I can wait.
$WLFC to the moon