Willis Lease Finance Corporation (WLFC) Historical Stock Data
141.47 ↑1.73 (1.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WLFC is up 0.29% 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 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 143.96 | 141.47 | ↓$2.49 (-1.73%) | 140.34 | 146.12 | 60.13K |
| 2025-05-09 | 137.79 | 139.74 | ↑$1.95 (1.42%) | 135.99 | 139.98 | 52.04K |
| 2025-05-08 | 140.13 | 136.15 | ↓$3.98 (-2.84%) | 134.29 | 142.93 | 45.89K |
| 2025-05-07 | 136.00 | 134.82 | ↓$1.18 (-0.87%) | 131.00 | 137.17 | 56.33K |
| 2025-05-06 | 127.50 | 134.13 | ↑$6.63 (5.20%) | 124.90 | 141.90 | 139.70K |
| 2025-05-05 | 156.68 | 156.24 | ↓$0.44 (-0.28%) | 155.00 | 158.72 | 26.89K |
| 2025-05-02 | 151.10 | 156.64 | ↑$5.54 (3.67%) | 151.10 | 157.86 | 29.37K |
| 2025-05-01 | 154.37 | 150.91 | ↓$3.46 (-2.24%) | 149.90 | 155.50 | 31.27K |
| 2025-04-30 | 151.45 | 154.72 | ↑$3.27 (2.16%) | 148.54 | 155.02 | 19.57K |
| 2025-04-29 | 151.69 | 153.79 | ↑$2.10 (1.38%) | 150.00 | 154.55 | 23.85K |
| 2025-04-28 | 148.37 | 150.00 | ↑$1.63 (1.10%) | 147.55 | 150.35 | 21.78K |
| 2025-04-25 | 143.66 | 147.87 | ↑$4.21 (2.93%) | 141.32 | 148.36 | 33.60K |
| 2025-04-24 | 140.00 | 143.92 | ↑$3.92 (2.80%) | 140.00 | 143.92 | 25.08K |
| 2025-04-23 | 139.94 | 140.67 | ↑$0.73 (0.52%) | 138.51 | 144.85 | 35.28K |
| 2025-04-22 | 136.99 | 134.44 | ↓$2.56 (-1.87%) | 132.52 | 136.99 | 40.95K |
| 2025-04-21 | 140.04 | 130.99 | ↓$9.05 (-6.46%) | 128.43 | 140.04 | 45.79K |
| 2025-04-17 | 139.95 | 142.75 | ↑$2.80 (2.00%) | 137.58 | 145.47 | 32.92K |
| 2025-04-16 | 141.63 | 139.73 | ↓$1.90 (-1.34%) | 136.72 | 141.63 | 29.55K |
| 2025-04-15 | 144.61 | 142.79 | ↓$1.82 (-1.26%) | 139.85 | 144.61 | 27.46K |
| 2025-04-14 | 141.95 | 140.06 | ↓$1.89 (-1.33%) | 137.56 | 144.75 | 31.29K |
| 2025-04-11 | 139.20 | 139.65 | ↑$0.45 (0.32%) | 130.96 | 140.16 | 58.25K |
| 2025-04-10 | 136.50 | 136.90 | ↑$0.40 (0.29%) | 133.70 | 142.82 | 49.16K |
| 2025-04-09 | 129.91 | 140.19 | ↑$10.28 (7.91%) | 127.00 | 143.21 | 175.26K |
| 2025-04-08 | 143.66 | 132.67 | ↓$10.99 (-7.65%) | 130.23 | 146.03 | 53.26K |
| 2025-04-07 | 131.56 | 136.43 | ↑$4.87 (3.70%) | 128.40 | 144.89 | 104.09K |
| 2025-04-04 | 145.12 | 135.52 | ↓$9.60 (-6.62%) | 128.01 | 145.24 | 64.21K |
| 2025-04-03 | 151.00 | 151.59 | ↑$0.59 (0.39%) | 147.64 | 155.00 | 48.04K |
| 2025-04-02 | 153.08 | 160.57 | ↑$7.49 (4.89%) | 152.55 | 161.23 | 40.91K |
| 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 |
Create an account or log in to view more rows.
$WLFC Buy it up so it crashes harder in the next two trading days
$WLFC tomorrow will be an explosion day
I believe it!
$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 !