Willis Lease Finance Corporation - Common Stock (NQ:WLFC)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 02, 2025	151.10	157.86	151.10	156.64	46,375	+5.73(+3.80%)
May 01, 2025	155.09	155.50	149.90	150.91	31,811	-3.81(-2.46%)
Apr 30, 2025	151.45	155.02	148.53	154.72	21,095	+0.93(+0.60%)
Apr 29, 2025	151.69	154.55	150.00	153.79	24,404	+3.79(+2.53%)
Apr 28, 2025	148.37	150.35	147.55	150.00	22,478	+2.13(+1.44%)
Apr 25, 2025	143.66	148.36	141.21	147.87	34,205	+3.95(+2.74%)
Apr 24, 2025	140.00	143.92	140.00	143.92	25,077	+3.25(+2.31%)
Apr 23, 2025	139.94	144.85	138.50	140.67	35,285	+6.23(+4.64%)
Apr 22, 2025	136.99	136.99	132.52	134.44	41,301	+3.44(+2.63%)
Apr 21, 2025	140.04	140.04	128.40	130.99	45,793	-11.76(-8.24%)
Apr 17, 2025	139.95	145.47	137.55	142.75	34,533	+3.02(+2.16%)
Apr 16, 2025	141.63	141.63	136.72	139.73	29,546	-3.06(-2.14%)
Apr 15, 2025	144.61	144.61	139.84	142.79	29,315	+2.73(+1.95%)
Apr 14, 2025	141.40	145.00	137.56	140.06	31,566	+0.41(+0.29%)
Apr 11, 2025	137.51	140.16	130.96	139.65	58,250	+2.75(+2.01%)
Apr 10, 2025	136.50	142.82	133.65	136.90	49,217	-3.29(-2.35%)
Apr 09, 2025	129.91	143.21	127.00	140.19	175,259	+7.52(+5.67%)
Apr 08, 2025	142.57	146.03	130.23	132.67	53,297	-3.76(-2.76%)
Apr 07, 2025	131.57	144.89	128.40	136.43	104,344	+2.43(+1.81%)
Apr 04, 2025	145.12	146.00	128.01	134.00	64,297	-17.59(-11.60%)
Apr 03, 2025	153.78	155.00	147.62	151.59	48,040	-8.98(-5.59%)
Apr 02, 2025	153.08	161.23	152.55	160.57	41,435	+3.16(+2.01%)
Apr 01, 2025	155.96	158.00	152.04	157.41	49,501	-0.56(-0.35%)
Mar 31, 2025	155.52	158.89	149.00	157.97	54,739	-2.19(-1.37%)
Mar 28, 2025	167.00	167.34	158.00	160.16	53,966	-7.50(-4.47%)
Mar 27, 2025	169.88	170.46	164.87	167.66	43,706	-2.80(-1.64%)
Mar 26, 2025	176.79	176.90	168.01	170.46	43,519	-6.29(-3.56%)
Mar 25, 2025	183.86	184.01	175.07	176.75	47,155	-8.25(-4.46%)
Mar 24, 2025	187.02	189.95	183.43	185.00	31,668	+2.04(+1.11%)
Mar 21, 2025	183.72	187.44	180.01	182.96	42,883	-2.98(-1.60%)
Mar 20, 2025	183.57	188.57	183.57	185.94	18,966	-0.96(-0.51%)
Mar 19, 2025	178.12	187.23	178.12	186.90	42,100	+8.01(+4.48%)
Mar 18, 2025	180.98	180.98	177.59	178.89	30,297	-3.91(-2.14%)
Mar 17, 2025	177.03	186.03	177.03	182.80	33,586	+6.89(+3.92%)
Mar 14, 2025	169.55	177.59	169.55	175.91	27,952	+10.05(+6.06%)
Mar 13, 2025	166.24	170.00	164.00	165.86	28,462	-0.46(-0.28%)
Mar 12, 2025	165.72	169.65	162.24	166.32	35,449	+3.35(+2.06%)
Mar 11, 2025	153.97	164.66	151.26	162.97	46,829	+10.96(+7.21%)
Mar 10, 2025	183.23	183.23	146.05	152.01	116,137	-31.04(-16.96%)
Mar 07, 2025	182.72	183.05	169.37	183.05	81,161	+1.21(+0.67%)
Mar 06, 2025	193.45	194.46	181.05	181.84	57,044	-15.38(-7.80%)
Mar 05, 2025	193.90	199.41	192.15	197.22	29,247	+4.66(+2.42%)
Mar 04, 2025	196.03	198.23	186.01	192.56	77,823	-8.92(-4.43%)