Willis Lease Finance Corporation (WLFC)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 48.61 | 49.26 | 48.50 | 48.83 | 48.83 | 6,500 |
| Apr 30, 2024 | 48.25 | 49.03 | 48.10 | 48.61 | 48.61 | 11,300 |
| Apr 29, 2024 | 48.80 | 48.80 | 48.25 | 48.30 | 48.30 | 11,000 |
| Apr 26, 2024 | 48.76 | 49.05 | 48.43 | 49.05 | 49.05 | 6,200 |
| Apr 25, 2024 | 48.99 | 49.13 | 48.60 | 49.13 | 49.13 | 4,500 |
| Apr 24, 2024 | 48.88 | 49.19 | 48.59 | 49.19 | 49.19 | 7,500 |
| Apr 23, 2024 | 49.53 | 49.95 | 49.45 | 49.45 | 49.45 | 2,600 |
| Apr 22, 2024 | 49.45 | 49.45 | 48.98 | 48.98 | 48.98 | 7,000 |
| Apr 19, 2024 | 49.85 | 50.24 | 49.53 | 49.89 | 49.89 | 5,000 |
| Apr 18, 2024 | 50.47 | 50.92 | 49.59 | 50.23 | 50.23 | 6,400 |
| Apr 17, 2024 | 50.64 | 50.94 | 49.37 | 49.60 | 49.60 | 4,200 |
| Apr 16, 2024 | 49.87 | 51.48 | 48.50 | 50.36 | 50.36 | 24,300 |
| Apr 15, 2024 | 48.45 | 48.87 | 48.11 | 48.87 | 48.87 | 4,200 |
| Apr 12, 2024 | 49.65 | 49.65 | 48.90 | 48.96 | 48.96 | 3,600 |
| Apr 11, 2024 | 49.40 | 49.70 | 49.40 | 49.70 | 49.70 | 5,800 |
| Apr 10, 2024 | 49.35 | 50.26 | 49.01 | 49.79 | 49.79 | 6,300 |
| Apr 09, 2024 | 49.72 | 50.21 | 49.60 | 49.63 | 49.63 | 3,300 |
| Apr 08, 2024 | 48.51 | 49.63 | 48.51 | 49.63 | 49.63 | 3,200 |
| Apr 05, 2024 | 50.60 | 50.60 | 50.00 | 50.07 | 50.07 | 3,800 |
| Apr 04, 2024 | 50.01 | 50.18 | 49.99 | 50.10 | 50.10 | 3,700 |
| Apr 03, 2024 | 49.50 | 50.00 | 49.45 | 49.51 | 49.51 | 5,400 |
| Apr 02, 2024 | 48.50 | 49.47 | 48.36 | 48.86 | 48.86 | 8,000 |
| Apr 01, 2024 | 48.89 | 49.14 | 48.50 | 48.78 | 48.78 | 15,200 |
| Mar 28, 2024 | 49.52 | 49.62 | 49.30 | 49.62 | 49.62 | 6,700 |
| Mar 27, 2024 | 49.10 | 49.95 | 49.10 | 49.89 | 49.89 | 5,700 |
| Mar 26, 2024 | 49.95 | 49.95 | 49.30 | 49.31 | 49.31 | 6,200 |
| Mar 25, 2024 | 49.65 | 49.65 | 49.30 | 49.30 | 49.30 | 4,800 |
| Mar 22, 2024 | 48.96 | 49.63 | 48.96 | 49.31 | 49.31 | 8,400 |
| Mar 21, 2024 | 49.55 | 49.56 | 49.30 | 49.38 | 49.38 | 6,100 |
| Mar 20, 2024 | 49.29 | 49.84 | 48.48 | 49.84 | 49.84 | 8,200 |
| Mar 19, 2024 | 48.74 | 49.53 | 48.74 | 49.25 | 49.25 | 8,800 |
| Mar 18, 2024 | 48.01 | 48.51 | 47.31 | 48.50 | 48.50 | 12,000 |
| Mar 15, 2024 | 48.01 | 49.43 | 48.00 | 48.51 | 48.51 | 13,500 |
| Mar 14, 2024 | 49.65 | 49.75 | 46.70 | 48.29 | 48.29 | 25,300 |
| Mar 13, 2024 | 47.47 | 49.12 | 47.47 | 49.07 | 49.07 | 13,600 |
| Mar 12, 2024 | 47.16 | 47.58 | 47.12 | 47.26 | 47.26 | 3,100 |
| Mar 11, 2024 | 47.90 | 47.90 | 47.23 | 47.62 | 47.62 | 3,900 |
| Mar 08, 2024 | 48.47 | 48.47 | 47.44 | 47.74 | 47.74 | 5,300 |
| Mar 07, 2024 | 47.56 | 48.49 | 47.56 | 48.49 | 48.49 | 4,300 |
| Mar 06, 2024 | 47.05 | 47.98 | 47.05 | 47.98 | 47.98 | 4,300 |
| Mar 05, 2024 | 47.52 | 48.83 | 47.34 | 47.34 | 47.34 | 6,900 |
| Mar 04, 2024 | 48.18 | 48.73 | 47.56 | 47.84 | 47.84 | 11,100 |
| Mar 01, 2024 | 47.94 | 47.94 | 47.88 | 47.88 | 47.88 | 3,400 |
| Feb 29, 2024 | 49.45 | 49.45 | 47.88 | 47.92 | 47.92 | 4,900 |
| Feb 28, 2024 | 49.37 | 49.93 | 47.83 | 47.92 | 47.92 | 6,200 |
| Feb 27, 2024 | 48.71 | 48.71 | 47.69 | 48.03 | 48.03 | 2,800 |
| Feb 26, 2024 | 48.91 | 48.94 | 48.07 | 48.07 | 48.07 | 6,900 |
| Feb 23, 2024 | 49.49 | 49.60 | 48.92 | 48.92 | 48.92 | 4,800 |
| Feb 22, 2024 | 48.50 | 49.27 | 48.28 | 49.20 | 49.20 | 7,700 |
| Feb 21, 2024 | 47.85 | 48.78 | 47.85 | 48.36 | 48.36 | 3,000 |
| Feb 20, 2024 | 49.79 | 49.79 | 47.85 | 47.85 | 47.85 | 7,400 |
| Feb 16, 2024 | 48.70 | 50.00 | 48.37 | 49.89 | 49.89 | 7,900 |
| Feb 15, 2024 | 49.21 | 50.00 | 48.33 | 49.58 | 49.58 | 8,700 |
| Feb 14, 2024 | 47.57 | 48.71 | 47.57 | 48.50 | 48.50 | 5,600 |
| Feb 13, 2024 | 50.00 | 50.00 | 47.38 | 47.39 | 47.39 | 14,000 |
| Feb 12, 2024 | 50.12 | 51.00 | 50.00 | 50.46 | 50.46 | 7,000 |
| Feb 09, 2024 | 49.89 | 50.15 | 49.47 | 49.60 | 49.60 | 8,300 |
| Feb 08, 2024 | 48.05 | 49.61 | 47.40 | 49.50 | 49.50 | 11,900 |
| Feb 07, 2024 | 48.32 | 48.32 | 47.51 | 47.95 | 47.95 | 3,700 |
| Feb 06, 2024 | 47.79 | 48.20 | 47.36 | 48.10 | 48.10 | 4,200 |
| Feb 05, 2024 | 47.25 | 48.53 | 47.23 | 48.33 | 48.33 | 4,300 |
| Feb 02, 2024 | 48.55 | 49.33 | 47.72 | 47.73 | 47.73 | 4,700 |
| Feb 01, 2024 | 49.04 | 49.30 | 48.13 | 48.47 | 48.47 | 4,400 |
| Jan 31, 2024 | 49.78 | 49.97 | 49.01 | 49.01 | 49.01 | 7,000 |
| Jan 30, 2024 | 50.00 | 50.00 | 49.73 | 49.81 | 49.81 | 5,000 |
| Jan 29, 2024 | 50.00 | 50.01 | 49.25 | 49.80 | 49.80 | 9,400 |
| Jan 26, 2024 | 49.77 | 50.40 | 48.34 | 49.60 | 49.60 | 5,100 |
| Jan 25, 2024 | 47.50 | 50.40 | 47.50 | 50.40 | 50.40 | 13,000 |
| Jan 24, 2024 | 47.47 | 48.14 | 46.20 | 47.05 | 47.05 | 7,800 |
| Jan 23, 2024 | 49.54 | 49.54 | 46.74 | 46.74 | 46.74 | 13,100 |
| Jan 22, 2024 | 46.57 | 49.48 | 46.57 | 49.48 | 49.48 | 11,800 |
| Jan 19, 2024 | 46.28 | 46.80 | 46.20 | 46.80 | 46.80 | 23,500 |
| Jan 18, 2024 | 46.49 | 46.50 | 45.76 | 46.22 | 46.22 | 8,300 |
| Jan 17, 2024 | 46.50 | 46.87 | 45.50 | 46.46 | 46.46 | 8,200 |
| Jan 16, 2024 | 47.09 | 47.09 | 45.32 | 46.30 | 46.30 | 8,800 |
| Jan 12, 2024 | 47.75 | 47.75 | 47.01 | 47.09 | 47.09 | 5,600 |
| Jan 11, 2024 | 47.98 | 48.00 | 47.50 | 47.59 | 47.59 | 12,500 |
| Jan 10, 2024 | 48.33 | 48.33 | 47.55 | 47.89 | 47.89 | 18,600 |
| Jan 09, 2024 | 47.45 | 48.73 | 47.15 | 47.82 | 47.82 | 43,100 |
| Jan 08, 2024 | 47.26 | 48.52 | 47.26 | 47.54 | 47.54 | 5,900 |
| Jan 05, 2024 | 47.00 | 47.37 | 46.75 | 47.26 | 47.26 | 20,300 |
| Jan 04, 2024 | 47.55 | 47.55 | 47.00 | 47.00 | 47.00 | 5,700 |
| Jan 03, 2024 | 48.31 | 48.31 | 47.04 | 47.04 | 47.04 | 4,900 |
| Jan 02, 2024 | 48.50 | 48.71 | 47.94 | 47.94 | 47.94 | 5,000 |
| Dec 29, 2023 | 49.14 | 49.14 | 48.39 | 48.88 | 48.88 | 4,200 |
| Dec 28, 2023 | 48.37 | 49.15 | 48.21 | 49.12 | 49.12 | 16,000 |
| Dec 27, 2023 | 47.75 | 48.49 | 46.76 | 47.97 | 47.97 | 6,100 |
| Dec 26, 2023 | 47.85 | 48.16 | 47.10 | 47.47 | 47.47 | 5,300 |
| Dec 22, 2023 | 48.30 | 48.30 | 47.91 | 48.18 | 48.18 | 4,000 |
| Dec 21, 2023 | 47.34 | 48.54 | 47.34 | 48.32 | 48.32 | 6,500 |
| Dec 20, 2023 | 47.99 | 48.82 | 47.31 | 47.50 | 47.50 | 16,500 |
| Dec 19, 2023 | 47.80 | 47.99 | 47.47 | 47.47 | 47.47 | 4,300 |
| Dec 18, 2023 | 47.35 | 48.50 | 47.25 | 47.25 | 47.25 | 6,100 |
| Dec 15, 2023 | 48.16 | 48.49 | 47.27 | 47.75 | 47.75 | 24,700 |
| Dec 14, 2023 | 48.45 | 48.45 | 47.11 | 48.00 | 48.00 | 7,200 |
| Dec 13, 2023 | 47.20 | 47.92 | 46.13 | 47.92 | 47.92 | 20,700 |
| Dec 12, 2023 | 46.21 | 47.05 | 46.01 | 46.67 | 46.67 | 5,500 |
| Dec 11, 2023 | 47.80 | 47.80 | 45.00 | 47.10 | 47.10 | 5,000 |
| Dec 08, 2023 | 47.49 | 47.80 | 47.00 | 47.60 | 47.60 | 8,600 |
| Dec 07, 2023 | 47.17 | 47.50 | 45.20 | 47.50 | 47.50 | 9,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.