Get the Stockscreener App
212.14
0.79%
-1.68
Willis Lease Finance Corp Stock (WLFC) Price History
The historical daily chart and data for Willis Lease Finance Corp stock (WLFC), show that the latest closing stock price as of November 27, 2024, is $212.14.
- Willis Lease Finance Corp all-time high stock price is $235.43, occurred on November 07, 2024.
- The lowest Willis Lease Finance Corp stock price recorded was $14.11 on May 14, 2020. Since then, Willis Lease Finance Corp's stock price has risen over 1,403% to $212.14 now.
- The 52-week high stock price for WLFC is $235.43, representing a 10.98% increase from the current share price, occurred on November 07, 2024.
- The 52-week low stock price for WLFC is $44.07, indicating a -79.23% decrease from the current share price, occurred on December 01, 2023.
- The closing price of Willis Lease Finance Corp (WLFC) stock in the beginning of 2023 was $36.49. The stock closed the year at $59.01, a gain of over 61.73% for the year.
The table below shows more information about WLFC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $215.4 | $204.9 | $10.58 | 48,739.0 | -0.79% |
| Nov 26, 2024 | $214.7 | $207.3 | $7.40 | 25,424.0 | +1.58% |
| Nov 25, 2024 | $216.3 | $207.5 | $8.81 | 84,682.0 | +1.56% |
| Nov 22, 2024 | $208.1 | $195.7 | $12.41 | 58,800.0 | +4.08% |
| Nov 21, 2024 | $202.0 | $190.3 | $11.71 | 50,466.0 | +3.05% |
| Nov 20, 2024 | $196.0 | $185.2 | $10.75 | 32,913.0 | +1.12% |
| Nov 19, 2024 | $193.5 | $185.1 | $8.44 | 41,743.0 | +0.71% |
| Nov 18, 2024 | $199.6 | $185.5 | $14.11 | 66,551.0 | -4.24% |
| Nov 15, 2024 | $206.9 | $190.7 | $16.22 | 37,734.0 | -1.42% |
| Nov 14, 2024 | $204.5 | $196.5 | $8.03 | 31,531.0 | +0.57% |
| Nov 13, 2024 | $206.6 | $197.4 | $9.25 | 36,528.0 | -2.07% |
| Nov 12, 2024 | $209.8 | $195.8 | $14.00 | 39,214.0 | -2.09% |
| Nov 11, 2024 | $217.2 | $201.0 | $16.25 | 48,742.0 | +3.54% |
| Nov 08, 2024 | $230.5 | $194.1 | $36.42 | 227,947.0 | -13.08% |
| Nov 07, 2024 | $235.4 | $213.2 | $22.19 | 118,173.0 | +6.35% |
| Nov 06, 2024 | $220.2 | $187.1 | $33.04 | 111,496.0 | +20.43% |
| Nov 05, 2024 | $188.9 | $176.7 | $12.22 | 36,192.0 | -1.60% |
| Nov 04, 2024 | $195.0 | $165.8 | $29.20 | 75,210.0 | -0.24% |
| Nov 01, 2024 | $187.4 | $182.5 | $4.95 | 31,931.0 | +1.60% |
| Oct 31, 2024 | $191.2 | $178.6 | $12.56 | 37,451.0 | -4.97% |
| Oct 30, 2024 | $192.4 | $182.6 | $9.82 | 30,204.0 | +3.72% |
| Oct 29, 2024 | $184.6 | $175.5 | $9.06 | 25,255.0 | +1.21% |
Willis Lease Finance Corp Stock (WLFC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Willis Lease Finance Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of WLFC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Willis Lease Finance Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Willis Lease Finance Corp Stock (WLFC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $235.4 | $165.8 | $69.62 | 1,252,755.0 | +16.99% |
| Oct, 2024 | $214.9 | $140.0 | $74.90 | 939,640.0 | +21.85% |
| Sep, 2024 | $149.2 | $97.54 | $51.66 | 540,474.0 | +37.55% |
| Aug, 2024 | $114.4 | $85.05 | $29.36 | 704,484.0 | +25.39% |
| Jul, 2024 | $87.33 | $66.05 | $21.28 | 357,128.0 | +24.50% |
| Jun, 2024 | $69.41 | $58.63 | $10.78 | 407,355.0 | +6.40% |
| May, 2024 | $67.50 | $48.50 | $19.00 | 362,528.0 | +33.98% |
| Apr, 2024 | $51.48 | $48.10 | $3.38 | 147,197.0 | -2.04% |
| Mar, 2024 | $49.95 | $46.70 | $3.25 | 161,238.0 | +3.55% |
| Feb, 2024 | $51.00 | $47.23 | $3.77 | 128,575.0 | -2.22% |
| Jan, 2024 | $50.40 | $45.32 | $5.08 | 242,818.0 | +0.27% |
Willis Lease Finance Corp Stock (WLFC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $49.15 | $44.07 | $5.08 | 177,561.0 | +6.91% |
| Nov, 2023 | $47.75 | $42.61 | $5.14 | 176,393.0 | +2.33% |
| Oct, 2023 | $44.68 | $39.50 | $5.18 | 141,782.0 | +5.63% |
| Sep, 2023 | $45.02 | $40.31 | $4.71 | 234,446.0 | -0.77% |
| Aug, 2023 | $48.93 | $41.26 | $7.67 | 208,968.0 | +0.80% |
| Jul, 2023 | $42.29 | $39.16 | $3.13 | 156,616.0 | +8.08% |
| Jun, 2023 | $45.78 | $38.00 | $7.78 | 667,813.0 | +0.72% |
| May, 2023 | $52.64 | $37.01 | $15.63 | 220,430.0 | -23.07% |
| Apr, 2023 | $59.99 | $47.01 | $12.98 | 190,316.0 | -7.81% |
| Mar, 2023 | $60.70 | $53.62 | $7.08 | 250,355.0 | -6.42% |
| Feb, 2023 | $59.01 | $55.26 | $3.75 | 135,350.0 | +0.95% |
| Jan, 2023 | $65.19 | $57.24 | $7.95 | 174,536.0 | -1.73% |
Willis Lease Finance Corp Stock (WLFC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $61.01 | $47.41 | $13.60 | 300,940.0 | +22.94% |
| Nov, 2022 | $49.28 | $37.77 | $11.51 | 232,521.0 | +25.98% |
| Oct, 2022 | $38.50 | $32.88 | $5.62 | 85,197.0 | +16.37% |
| Sep, 2022 | $37.13 | $32.56 | $4.57 | 139,428.0 | -10.55% |
| Aug, 2022 | $40.98 | $35.81 | $5.17 | 208,507.0 | -6.23% |
| Jul, 2022 | $39.49 | $35.97 | $3.52 | 136,202.0 | +4.14% |
| Jun, 2022 | $40.22 | $34.07 | $6.15 | 790,665.0 | -0.11% |
| May, 2022 | $38.35 | $30.22 | $8.13 | 387,107.0 | +20.64% |
| Apr, 2022 | $33.53 | $30.47 | $3.06 | 251,492.0 | -3.39% |
| Mar, 2022 | $35.50 | $31.92 | $3.58 | 284,095.0 | -7.92% |
| Feb, 2022 | $36.42 | $34.29 | $2.13 | 140,987.0 | -2.26% |
| Jan, 2022 | $37.45 | $34.16 | $3.29 | 163,807.0 | -4.99% |
1.00%
0.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):