Get the Stockscreener App
55.99
7.06%
+3.69
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 May 03, 2024, is $55.99.
- Willis Lease Finance Corp. all-time high stock price is $74.46, occurred on September 13, 2019.
- 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 296.81% to $55.99 now.
- The 52-week high stock price for WLFC is $55.99, representing a 0.00% increase from the current share price, occurred on May 03, 2024.
- The 52-week low stock price for WLFC is $37.01, indicating a -33.90% decrease from the current share price, occurred on May 30, 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 |
|---|---|---|---|---|---|
| May 03, 2024 | $55.99 | $52.35 | $3.64 | 26,730.0 | +7.06% |
| May 02, 2024 | $53.77 | $50.06 | $3.71 | 16,757.0 | +7.11% |
| May 01, 2024 | $49.26 | $48.50 | $0.755 | 6,522.0 | +0.45% |
| Apr 30, 2024 | $49.03 | $48.10 | $0.9319 | 11,084.0 | +0.64% |
| Apr 29, 2024 | $48.80 | $48.25 | $0.55 | 10,633.0 | -1.53% |
| Apr 26, 2024 | $49.05 | $48.43 | $0.62 | 6,183.0 | -0.16% |
| Apr 25, 2024 | $49.13 | $48.60 | $0.53 | 4,150.0 | -0.12% |
| Apr 24, 2024 | $49.19 | $48.59 | $0.60 | 7,531.0 | -0.53% |
| Apr 23, 2024 | $49.95 | $49.45 | $0.50 | 2,564.0 | +0.96% |
| Apr 22, 2024 | $49.45 | $48.98 | $0.47 | 6,874.0 | -1.82% |
| Apr 19, 2024 | $50.24 | $49.53 | $0.71 | 4,881.0 | -0.68% |
| Apr 18, 2024 | $50.91 | $49.59 | $1.32 | 5,351.0 | +1.27% |
| Apr 17, 2024 | $50.94 | $49.37 | $1.57 | 4,156.0 | -1.51% |
| Apr 16, 2024 | $51.48 | $48.50 | $2.98 | 24,281.0 | +3.05% |
| Apr 15, 2024 | $48.87 | $48.11 | $0.76 | 4,199.0 | -0.18% |
| Apr 12, 2024 | $49.65 | $48.90 | $0.75 | 3,645.0 | -1.49% |
| Apr 11, 2024 | $49.70 | $49.40 | $0.30 | 5,793.0 | -0.18% |
| Apr 10, 2024 | $50.26 | $49.01 | $1.25 | 6,336.0 | +0.32% |
| Apr 09, 2024 | $50.21 | $49.60 | $0.61 | 3,271.0 | +2.31% |
| Apr 08, 2024 | $48.51 | $48.51 | $0.00 | 224.0 | -3.11% |
| Apr 05, 2024 | $50.60 | $50.00 | $0.60 | 3,787.0 | -0.06% |
| Apr 04, 2024 | $50.18 | $49.99 | $0.19 | 3,673.0 | +1.19% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $55.99 | $48.50 | $7.49 | 76,739.0 | +15.18% |
| 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% |
1.12%
1.30%
Cap:
|
Volume (24h):