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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2025	149.50	153.01	147.34	148.68	39,113	-1.32(-0.88%)
Aug 28, 2025	152.22	153.60	148.75	150.00	38,377	-1.04(-0.69%)
Aug 27, 2025	150.87	157.55	149.51	151.04	31,011	-1.03(-0.68%)
Aug 26, 2025	154.26	154.61	150.50	152.07	41,746	-0.99(-0.65%)
Aug 25, 2025	155.13	156.73	151.87	153.06	51,615	-1.14(-0.74%)
Aug 22, 2025	148.47	156.93	147.91	154.20	51,525	+7.65(+5.22%)
Aug 21, 2025	145.43	148.49	145.07	146.55	57,110	+0.10(+0.07%)
Aug 20, 2025	148.40	148.81	145.05	146.45	73,200	-2.28(-1.53%)
Aug 19, 2025	153.89	155.47	148.70	148.73	44,094	-6.04(-3.90%)
Aug 18, 2025	156.38	157.65	153.76	154.77	53,586	-2.23(-1.42%)
Aug 15, 2025	162.96	162.96	156.24	157.00	54,450	-5.74(-3.53%)
Aug 14, 2025	167.05	169.29	159.95	162.74	52,026	-6.58(-3.89%)
Aug 13, 2025	160.73	171.37	160.33	169.32	97,038	+9.14(+5.71%)
Aug 12, 2025	151.02	160.18	150.74	160.18	141,615	+10.10(+6.73%)
Aug 11, 2025	148.39	150.99	146.79	150.08	104,653	+0.55(+0.37%)
Aug 08, 2025	149.27	151.02	146.16	149.53	67,301	+0.35(+0.23%)
Aug 07, 2025	150.00	150.00	139.00	149.18	86,539	-0.19(-0.13%)
Aug 06, 2025	150.00	151.30	147.01	149.37	60,981	+0.33(+0.22%)
Aug 05, 2025	141.08	150.00	141.08	149.04	79,088	+10.81(+7.82%)
Aug 04, 2025	136.00	138.98	134.76	138.23	55,833	+3.23(+2.39%)
Aug 01, 2025	137.60	141.27	132.50	135.00	73,887	-6.58(-4.65%)
Jul 31, 2025	141.81	142.65	138.02	141.58	61,022	-0.53(-0.37%)
Jul 30, 2025	141.95	143.64	140.06	142.11	45,297	+1.88(+1.34%)
Jul 29, 2025	144.91	145.00	139.77	140.23	45,529	-3.31(-2.30%)
Jul 28, 2025	144.32	144.32	141.04	143.53	54,830	-0.02(-0.01%)
Jul 25, 2025	142.28	143.93	141.00	143.55	41,518	+2.29(+1.62%)
Jul 24, 2025	144.86	146.37	141.25	141.26	65,022	-3.47(-2.39%)
Jul 23, 2025	141.97	145.10	141.97	144.72	101,416	+4.01(+2.85%)
Jul 22, 2025	140.54	142.08	138.55	140.71	44,088	+0.33(+0.23%)
Jul 21, 2025	139.00	140.89	137.02	140.38	43,151	+1.23(+0.89%)
Jul 18, 2025	141.30	141.30	137.73	139.15	54,597	-2.00(-1.42%)
Jul 17, 2025	137.16	141.24	137.00	141.15	44,051	+4.65(+3.41%)
Jul 16, 2025	136.78	137.10	132.05	136.50	76,379	+0.56(+0.41%)
Jul 15, 2025	141.00	141.00	135.49	135.94	225,755	-4.65(-3.31%)
Jul 14, 2025	137.26	140.88	137.23	140.59	208,452	+2.91(+2.11%)
Jul 11, 2025	141.77	141.77	137.01	137.68	131,356	-4.19(-2.95%)
Jul 10, 2025	134.70	142.12	134.70	141.87	347,598	+6.03(+4.44%)
Jul 09, 2025	138.76	139.50	135.04	135.84	191,160	-1.19(-0.87%)
Jul 08, 2025	137.64	138.31	134.54	137.03	146,491	+0.77(+0.57%)
Jul 07, 2025	137.32	140.96	135.71	136.26	104,712	-3.84(-2.74%)
Jul 03, 2025	133.86	140.76	132.62	140.10	79,471	+6.50(+4.87%)
Jul 02, 2025	136.82	138.06	132.01	133.60	114,727	-3.76(-2.74%)