Willis Lease Finance Corporation (WLFC) Historical Stock Data
205.05 ↑6.35 (3.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WLFC is down -0.40% a day on average. There have been 14 days where Willis Lease Finance Corporation closed green and 16 days where WLFC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 195.00 | 205.05 | ↑$10.05 (5.15%) | 195.00 | 207.00 | 44.63K |
| 2024-12-19 | 201.92 | 198.70 | ↓$3.22 (-1.59%) | 195.20 | 209.42 | 40.84K |
| 2024-12-18 | 213.51 | 196.51 | ↓$17.00 (-7.96%) | 193.01 | 213.51 | 42.32K |
| 2024-12-17 | 220.91 | 213.51 | ↓$7.40 (-3.35%) | 209.00 | 220.91 | 20.36K |
| 2024-12-16 | 212.50 | 216.67 | ↑$4.17 (1.96%) | 212.39 | 217.08 | 21.13K |
| 2024-12-13 | 216.86 | 209.99 | ↓$6.87 (-3.17%) | 204.01 | 216.86 | 26.90K |
| 2024-12-12 | 220.00 | 216.45 | ↓$3.55 (-1.61%) | 212.37 | 226.00 | 33.78K |
| 2024-12-11 | 207.42 | 219.31 | ↑$11.89 (5.73%) | 207.42 | 225.82 | 54.51K |
| 2024-12-10 | 204.00 | 206.67 | ↑$2.67 (1.31%) | 204.00 | 210.30 | 26.84K |
| 2024-12-09 | 206.08 | 204.94 | ↓$1.14 (-0.55%) | 202.01 | 209.95 | 20.65K |
| 2024-12-06 | 206.00 | 204.67 | ↓$1.33 (-0.65%) | 195.10 | 206.00 | 51.46K |
| 2024-12-05 | 204.57 | 202.25 | ↓$2.32 (-1.13%) | 200.05 | 211.41 | 28.54K |
| 2024-12-04 | 204.50 | 207.63 | ↑$3.13 (1.53%) | 204.01 | 207.63 | 15.04K |
| 2024-12-03 | 212.25 | 206.21 | ↓$6.04 (-2.85%) | 203.72 | 212.25 | 18.97K |
| 2024-12-02 | 216.78 | 211.72 | ↓$5.06 (-2.33%) | 210.63 | 218.00 | 33.74K |
| 2024-11-29 | 214.27 | 218.07 | ↑$3.80 (1.77%) | 214.27 | 218.07 | 20.92K |
| 2024-11-27 | 213.78 | 212.14 | ↓$1.64 (-0.77%) | 204.87 | 215.45 | 48.49K |
| 2024-11-26 | 207.76 | 213.82 | ↑$6.06 (2.92%) | 207.33 | 214.73 | 25.22K |
| 2024-11-25 | 209.50 | 210.49 | ↑$0.99 (0.47%) | 208.75 | 216.30 | 79.35K |
| 2024-11-22 | 200.40 | 207.26 | ↑$6.86 (3.42%) | 195.67 | 208.08 | 58.66K |
| 2024-11-21 | 190.29 | 199.14 | ↑$8.85 (4.65%) | 190.29 | 202.00 | 50.47K |
| 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 |
Create an account or log in to view more rows.
$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
$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.