Willis Lease Finance Corporation - Common Stock (WLFC)

70.62
+0.00 (0.00%)
NASDAQ· Last Trade: Aug 5th, 6:23 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Willis Lease Finance Corporation - Common Stock (WLFC)

DateOpenHighLowCloseVolumeAdjusted Close
8/04/202673.7374.1968.5070.62278,74670.62
8/03/202672.3874.2272.3872.64204,46472.64
7/31/202673.6173.6970.5371.33149,77271.33
7/30/202670.7972.6969.3172.52355,31472.52
7/29/202669.3370.8168.2469.22252,67669.22
7/28/202669.9471.0769.0070.40177,02970.40
7/27/202669.9970.9168.6070.47275,62270.47
7/24/202668.5069.8466.6969.05172,35069.05
7/23/202666.1067.9166.0367.49210,04567.49
7/22/202664.4866.9364.4866.32206,59266.32
7/21/202664.7567.8162.5065.35185,39865.35
7/20/2026193.05194.90188.01189.3684,60563.12
7/17/2026192.08195.00189.30191.65126,89363.88
7/16/2026203.86207.97194.90196.00160,82465.33
7/15/2026216.84217.52206.51206.96114,93268.99
7/14/2026218.70221.26216.25216.9856,29372.33
7/13/2026223.08223.08215.51216.1287,16272.04
7/10/2026223.38224.62220.74221.0169,86073.67
7/09/2026222.63233.40217.05225.32176,23875.11
7/08/2026219.48221.34214.34220.73159,08873.58
7/07/2026238.13243.09218.01221.88176,52173.96
7/06/2026228.49244.62226.45239.91206,34879.97
7/02/2026227.41229.57220.18226.51134,68775.50
7/01/2026226.64230.33220.30227.01172,53875.67
6/30/2026227.12230.52220.75228.80168,64476.27
6/29/2026220.88225.89218.96225.06181,48675.02
6/26/2026220.13225.72218.21223.88350,51274.63
6/25/2026216.60223.98214.45222.52180,12474.17
6/24/2026214.81228.72210.53216.27249,33672.09
6/23/2026205.36211.45202.00210.49146,92970.16
6/22/2026207.16210.07195.01208.97158,78269.66
6/18/2026195.49206.66195.49206.43199,27068.81
6/17/2026193.28196.56190.00193.50131,70664.50
6/16/2026191.12194.75189.49193.50103,73964.50
6/15/2026193.80194.04189.35190.83100,56763.61
6/12/2026194.54197.90188.92190.26135,26963.42
6/11/2026182.23192.91180.51191.84177,00963.95
6/10/2026184.96186.00179.90181.2776,75860.42
6/09/2026186.15189.93181.58184.7094,42761.57
6/08/2026185.22187.81181.29185.64146,72161.88
6/05/2026176.12184.25175.94183.96117,19361.32
6/04/2026172.78179.76170.26177.48135,11859.16
6/03/2026174.03174.03168.51172.0489,50457.35
6/02/2026171.53175.97168.95174.53106,74858.18
6/01/2026175.01177.31169.62171.53158,25657.18
5/29/20260.02182.87176.93177.0193,13159.00
5/28/2026185.26187.85182.09182.6390,11160.88
5/27/2026185.81188.50184.76185.3269,92161.77
5/26/2026185.58190.62184.86185.6259,31461.87
5/22/2026182.66183.59180.73182.7045,92660.90
5/21/2026177.58184.49176.01182.3173,50060.77
5/20/2026175.66181.40175.00178.8391,27759.61
5/19/2026175.93179.25172.01173.06243,22457.69
5/18/2026179.28182.97175.89176.55125,91858.85
5/15/2026186.34189.24180.75180.03257,36260.01
5/14/2026203.85207.00183.00189.84706,33663.28
5/13/2026213.00217.31211.34211.6738,81870.56
5/12/2026216.62216.62210.35214.5047,50271.50
5/11/2026222.91226.55215.05216.3173,35572.10
5/08/2026224.41227.91219.14222.72117,30174.20
5/07/2026238.88238.88221.01225.47109,99275.11
5/06/2026230.00239.44227.54238.88106,53479.58
5/05/2026204.73229.72204.73229.09126,70376.32