Willis Lease Finance Corporation - Common Stock (WLFC)

54.13
+0.00 (0.00%)
NASDAQ· Last Trade: Sep 1st, 9:08 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202653.0554.3752.6054.13236,14954.13
8/28/202655.1955.9452.1353.42251,82653.42
8/27/202654.4955.3353.9555.1189,82755.11
8/26/202654.6255.5954.2954.91176,30354.91
8/25/202656.0556.0653.9054.62141,41954.62
8/24/202654.4555.5653.6555.15194,85855.15
8/21/202654.6655.0153.6554.37159,86254.37
8/20/202654.6655.3553.4054.18215,14554.18
8/19/202657.9558.0954.8755.09220,56855.09
8/18/202658.1358.4856.0157.46315,30557.46
8/17/202656.8058.9455.8058.43392,76058.43
8/14/202654.3657.5554.3656.93256,76356.93
8/13/202657.6658.2553.6054.44312,69854.44
8/12/202656.0058.7454.7657.04456,19457.04
8/11/202656.7657.6654.9455.00246,21255.00
8/10/202661.0261.0256.0356.58302,44156.45
8/07/202664.1665.5660.2261.05214,94160.91
8/06/202664.4168.2863.8563.92204,47063.77
8/05/202670.9172.3964.9165.21216,09565.06
8/04/202673.7374.1968.5070.62278,74670.45
8/03/202672.3874.2272.3872.64204,46472.47
7/31/202673.6173.6970.5371.33149,77271.16
7/30/202670.7972.6969.3172.52355,31472.35
7/29/202669.3370.8168.2469.22252,67669.06
7/28/202669.9471.0769.0070.40177,02970.23
7/27/202669.9970.9168.6070.47275,62270.30
7/24/202668.5069.8466.6969.05172,35068.88
7/23/202666.1067.9166.0367.49210,04567.33
7/22/202664.4866.9364.4866.32206,59266.16
7/21/202664.7567.8162.5065.35185,39865.20
7/20/2026193.05194.90188.01189.3684,60562.97
7/17/2026192.08195.00189.30191.65126,89363.73
7/16/2026203.86207.97194.90196.00160,82465.18
7/15/2026216.84217.52206.51206.96114,93268.82
7/14/2026218.70221.26216.25216.9856,29372.16
7/13/2026223.08223.08215.51216.1287,16271.87
7/10/2026223.38224.62220.74221.0169,86073.50
7/09/2026222.63233.40217.05225.32176,23874.93
7/08/2026219.48221.34214.34220.73159,08873.40
7/07/2026238.13243.09218.01221.88176,52173.79
7/06/2026228.49244.62226.45239.91206,34879.78
7/02/2026227.41229.57220.18226.51134,68775.33
7/01/2026226.64230.33220.30227.01172,53875.49
6/30/2026227.12230.52220.75228.80168,64476.09
6/29/2026220.88225.89218.96225.06181,48674.84
6/26/2026220.13225.72218.21223.88350,51274.45
6/25/2026216.60223.98214.45222.52180,12474.00
6/24/2026214.81228.72210.53216.27249,33671.92
6/23/2026205.36211.45202.00210.49146,92970.00
6/22/2026207.16210.07195.01208.97158,78269.49
6/18/2026195.49206.66195.49206.43199,27068.65
6/17/2026193.28196.56190.00193.50131,70664.35
6/16/2026191.12194.75189.49193.50103,73964.35
6/15/2026193.80194.04189.35190.83100,56763.46
6/12/2026194.54197.90188.92190.26135,26963.27
6/11/2026182.23192.91180.51191.84177,00963.80
6/10/2026184.96186.00179.90181.2776,75860.28
6/09/2026186.15189.93181.58184.7094,42761.42
6/08/2026185.22187.81181.29185.64146,72161.73
6/05/2026176.12184.25175.94183.96117,19361.18
6/04/2026172.78179.76170.26177.48135,11859.02
6/03/2026174.03174.03168.51172.0489,50457.21
6/02/2026171.53175.97168.95174.53106,74858.04
6/01/2026175.01177.31169.62171.53158,25657.04