Please Enable JavaScript

www.laserfocusworld.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.laserfocusworld.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

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

205.05 +6.35 (+3.20%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	195.00	207.00	195.00	205.05	47,125	+7.64(+3.87%)
Dec 19, 2024	201.92	209.42	195.20	197.41	37,169	+0.90(+0.46%)
Dec 18, 2024	213.51	213.51	193.00	196.51	42,496	-17.00(-7.96%)
Dec 17, 2024	220.91	220.91	209.00	213.51	21,005	-3.16(-1.46%)
Dec 16, 2024	210.00	218.35	210.00	216.67	21,524	+6.68(+3.18%)
Dec 13, 2024	216.86	216.86	204.01	209.99	27,188	-6.46(-2.98%)
Dec 12, 2024	220.00	226.00	212.37	216.45	34,738	-2.86(-1.30%)
Dec 11, 2024	207.42	225.82	207.01	219.31	62,875	+12.64(+6.12%)
Dec 10, 2024	202.58	210.30	202.58	206.67	27,408	+1.73(+0.84%)
Dec 09, 2024	206.14	209.95	202.01	204.94	20,909	+0.27(+0.13%)
Dec 06, 2024	206.07	206.07	195.10	204.67	52,009	+2.42(+1.20%)
Dec 05, 2024	205.03	211.58	200.05	202.25	28,677	-5.38(-2.59%)
Dec 04, 2024	204.35	207.63	204.01	207.63	15,641	+1.42(+0.69%)
Dec 03, 2024	213.11	213.11	202.73	206.21	19,434	-5.51(-2.60%)
Dec 02, 2024	216.78	218.00	210.63	211.72	33,959	-6.35(-2.91%)
Nov 29, 2024	214.27	218.07	214.27	218.07	21,076	+5.93(+2.80%)
Nov 27, 2024	213.97	215.45	204.87	212.14	48,843	-1.68(-0.79%)
Nov 26, 2024	209.31	214.73	207.33	213.82	25,528	+3.33(+1.58%)
Nov 25, 2024	208.29	216.30	207.49	210.49	90,575	+3.23(+1.56%)
Nov 22, 2024	200.40	208.07	195.67	207.26	58,808	+8.12(+4.08%)
Nov 21, 2024	190.29	202.00	190.29	199.14	50,466	+5.90(+3.05%)
Nov 20, 2024	194.96	195.96	185.21	193.24	33,027	+2.14(+1.12%)
Nov 19, 2024	186.74	193.49	185.05	191.10	41,744	+1.35(+0.71%)
Nov 18, 2024	197.74	199.63	185.52	189.75	66,698	-8.41(-4.24%)
Nov 15, 2024	201.80	206.88	190.66	198.16	37,734	-2.85(-1.42%)
Nov 14, 2024	198.24	204.50	196.47	201.01	31,943	+1.13(+0.57%)
Nov 13, 2024	203.69	206.65	197.40	199.88	36,663	-4.23(-2.07%)
Nov 12, 2024	209.78	209.78	195.78	204.11	39,768	-4.11(-1.97%)
Nov 11, 2024	202.93	216.97	200.74	208.22	48,800	+7.12(+3.54%)
Nov 08, 2024	230.25	230.25	193.88	201.10	228,226	-30.25(-13.08%)
Nov 07, 2024	217.54	235.14	212.98	231.35	118,958	+13.82(+6.35%)
Nov 06, 2024	188.78	219.90	186.90	217.53	112,189	+36.91(+20.43%)
Nov 05, 2024	188.65	188.65	176.45	180.62	36,235	-2.94(-1.60%)
Nov 04, 2024	181.13	194.77	165.60	183.56	75,300	-0.45(-0.24%)
Nov 01, 2024	182.95	187.22	182.28	184.01	32,885	+2.90(+1.60%)
Oct 31, 2024	190.97	190.97	178.43	181.11	37,505	-9.48(-4.97%)
Oct 30, 2024	182.40	192.21	182.40	190.59	31,343	+6.84(+3.72%)
Oct 29, 2024	179.58	184.36	175.31	183.75	25,308	+2.20(+1.21%)
Oct 28, 2024	187.50	187.81	180.79	181.55	27,752	-3.14(-1.70%)
Oct 25, 2024	181.56	187.76	181.30	184.69	30,669	+3.37(+1.86%)
Oct 24, 2024	187.03	188.74	174.84	181.32	65,186	-6.50(-3.46%)
Oct 23, 2024	189.76	196.00	185.28	187.82	32,772	-1.16(-0.61%)
Oct 22, 2024	190.06	191.62	185.86	188.98	33,683	-1.82(-0.95%)
Oct 21, 2024	202.76	214.64	183.42	190.80	128,115	-11.91(-5.87%)
Oct 18, 2024	198.32	205.06	198.26	202.71	58,940	+6.09(+3.10%)
Oct 17, 2024	191.43	198.81	189.77	196.61	50,432	+7.77(+4.12%)
Oct 16, 2024	189.20	193.50	187.62	188.84	61,554	+2.72(+1.46%)
Oct 15, 2024	181.78	188.81	181.78	186.13	57,789	+6.34(+3.53%)
Oct 14, 2024	176.25	186.17	175.89	179.78	65,983	+5.14(+2.95%)
Oct 11, 2024	163.90	175.29	163.80	174.64	43,837	+11.44(+7.01%)
Oct 10, 2024	160.36	164.79	159.85	163.20	36,869	+2.90(+1.81%)
Oct 09, 2024	155.81	160.31	152.97	160.31	26,633	+5.76(+3.73%)
Oct 08, 2024	152.55	157.38	149.87	154.54	34,378	+3.15(+2.08%)
Oct 07, 2024	151.18	153.21	147.66	151.40	23,252	-0.85(-0.56%)
Oct 04, 2024	147.95	152.25	146.32	152.25	12,580	+6.07(+4.15%)
Oct 03, 2024	148.24	148.24	144.55	146.17	13,513	-2.86(-1.92%)
Oct 02, 2024	142.56	149.36	140.83	149.03	18,378	+4.49(+3.11%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.