49.60
price down icon1.51%   -0.76
after-market  After Hours:  49.49  -0.11   -0.22%
loading

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 April 17, 2024, is $49.60.
  • 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 251.52% to $49.60 now.
  • The 52-week high stock price for WLFC is $52.64, representing a 6.13% increase from the current share price, occurred on May 05, 2023.
  • The 52-week low stock price for WLFC is $37.01, indicating a -25.38% 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:
Date High Low High - Low Volume % Change
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%
Apr 03, 2024 $50.00 $49.45 $0.55 5,379.0 +1.33%
Apr 02, 2024 $49.47 $48.36 $1.11 8,010.0 +0.16%
Apr 01, 2024 $49.14 $48.50 $0.64 15,192.0 -1.69%
Mar 28, 2024 $49.62 $49.30 $0.32 6,701.0 -0.54%
Mar 27, 2024 $49.95 $49.09 $0.855 5,677.0 +1.18%
Mar 26, 2024 $49.95 $49.30 $0.65 6,179.0 +0.02%
Mar 25, 2024 $49.65 $49.30 $0.35 4,763.0 -0.02%
Mar 22, 2024 $49.62 $48.96 $0.665 8,385.0 -0.14%
Mar 21, 2024 $49.56 $49.30 $0.2606 6,076.0 -0.92%
Mar 20, 2024 $49.84 $48.48 $1.36 8,164.0 +1.20%
Mar 19, 2024 $49.53 $48.74 $0.79 8,762.0 +1.55%

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
Apr, 2024 $51.48 $48.11 $3.37 92,102.0 -0.04%
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%
rental_leasing_services HRI
$152.53
price down icon 3.60%
$126.91
price down icon 1.48%
rental_leasing_services R
$108.78
price down icon 2.77%
rental_leasing_services AL
$48.64
price up icon 0.37%
$69.91
price down icon 2.52%
rental_leasing_services WSC
$38.70
price down icon 2.20%
Cap:     |  Volume (24h):