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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 02, 2025	145.05	147.32	144.34	145.20	38,569	-3.48(-2.34%)
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	+10.35(+6.91%)
Aug 11, 2025	148.14	150.74	146.54	149.83	104,827	+0.55(+0.37%)
Aug 08, 2025	149.02	150.77	145.92	149.28	67,413	+0.35(+0.24%)
Aug 07, 2025	149.75	149.75	138.77	148.93	86,683	-0.19(-0.13%)
Aug 06, 2025	149.75	151.05	146.76	149.12	61,082	+0.33(+0.22%)
Aug 05, 2025	140.84	149.75	140.84	148.79	79,219	+10.79(+7.82%)
Aug 04, 2025	135.77	138.75	134.54	138.00	55,926	+3.22(+2.39%)
Aug 01, 2025	137.37	141.03	132.28	134.78	74,010	-6.57(-4.65%)
Jul 31, 2025	141.57	142.41	137.79	141.34	61,123	-0.53(-0.37%)
Jul 30, 2025	141.71	143.40	139.83	141.87	45,372	+1.88(+1.34%)
Jul 29, 2025	144.67	144.76	139.54	140.00	45,604	-3.30(-2.30%)
Jul 28, 2025	144.08	144.08	140.81	143.30	54,921	-0.02(-0.01%)
Jul 25, 2025	142.04	143.69	140.76	143.31	41,587	+2.29(+1.62%)
Jul 24, 2025	144.62	146.12	141.01	141.03	65,130	-3.46(-2.39%)
Jul 23, 2025	141.73	144.86	141.73	144.48	101,585	+4.01(+2.85%)
Jul 22, 2025	140.31	141.84	138.32	140.48	44,161	+0.32(+0.23%)
Jul 21, 2025	138.77	140.66	136.79	140.15	43,223	+1.23(+0.89%)
Jul 18, 2025	141.06	141.06	137.50	138.92	54,688	-2.00(-1.42%)
Jul 17, 2025	136.93	141.00	136.77	140.91	44,124	+4.64(+3.41%)
Jul 16, 2025	136.55	136.87	131.83	136.27	76,506	+0.56(+0.41%)
Jul 15, 2025	140.76	140.76	135.26	135.71	226,131	-4.64(-3.31%)
Jul 14, 2025	137.03	140.65	137.00	140.36	208,799	+2.91(+2.11%)
Jul 11, 2025	141.53	141.53	136.78	137.45	131,575	-4.18(-2.95%)
Jul 10, 2025	134.48	141.88	134.48	141.63	348,178	+6.02(+4.44%)
Jul 09, 2025	138.53	139.26	134.81	135.61	191,478	-1.19(-0.87%)
Jul 08, 2025	137.41	138.08	134.32	136.80	146,735	+0.77(+0.57%)
Jul 07, 2025	137.09	140.72	135.48	136.03	104,886	-3.83(-2.74%)
Jul 03, 2025	133.64	140.53	132.40	139.87	79,603	+6.49(+4.87%)
Jul 02, 2025	136.59	137.84	131.79	133.38	114,918	-3.75(-2.74%)