Willis Lease Finance Corporation (WLFC) Historical Stock Data
48.83 ↑0.22 (0.45%)
As of May 1, 2024, 2:00pm EST.
Historical Data
In the past 30 trading days, WLFC is up 0.08% a day on average. There have been 17 days where Willis Lease Finance Corporation closed green and 13 days where WLFC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 48.60 | 48.83 | ↑$0.23 (0.47%) | 48.50 | 49.26 | 6.52K |
| 2024-04-30 | 48.25 | 48.61 | ↑$0.36 (0.75%) | 48.10 | 49.03 | 10.10K |
| 2024-04-29 | 48.80 | 48.30 | ↓$0.50 (-1.02%) | 48.25 | 48.80 | 10.44K |
| 2024-04-26 | 49.00 | 49.05 | ↑$0.05 (0.11%) | 48.53 | 49.05 | 5.83K |
| 2024-04-25 | 48.99 | 49.13 | ↑$0.14 (0.29%) | 48.72 | 49.13 | 3.91K |
| 2024-04-24 | 48.59 | 49.19 | ↑$0.60 (1.23%) | 48.59 | 49.19 | 7.53K |
| 2024-04-23 | 49.53 | 49.45 | ↓$0.07 (-0.15%) | 49.45 | 49.95 | 2.47K |
| 2024-04-22 | 49.45 | 48.98 | ↓$0.47 (-0.95%) | 48.98 | 49.45 | 6.87K |
| 2024-04-19 | 49.85 | 49.89 | ↑$0.04 (0.08%) | 49.53 | 50.24 | 4.88K |
| 2024-04-18 | 50.47 | 50.23 | ↓$0.24 (-0.48%) | 49.59 | 50.92 | 5.34K |
| 2024-04-17 | 50.64 | 49.60 | ↓$1.04 (-2.04%) | 49.37 | 50.94 | 4.09K |
| 2024-04-16 | 49.87 | 50.36 | ↑$0.49 (0.98%) | 48.50 | 51.48 | 24.23K |
| 2024-04-15 | 48.45 | 48.87 | ↑$0.42 (0.87%) | 48.11 | 48.87 | 4.18K |
| 2024-04-12 | 49.65 | 48.96 | ↓$0.69 (-1.39%) | 48.90 | 49.65 | 3.64K |
| 2024-04-11 | 49.40 | 49.70 | ↑$0.30 (0.61%) | 49.40 | 49.70 | 5.79K |
| 2024-04-10 | 49.35 | 49.79 | ↑$0.44 (0.89%) | 49.18 | 50.26 | 6.31K |
| 2024-04-09 | 49.72 | 49.63 | ↓$0.09 (-0.18%) | 49.60 | 50.21 | 2.78K |
| 2024-04-08 | 48.51 | 49.63 | ↑$1.12 (2.31%) | 48.51 | 49.63 | 3.06K |
| 2024-04-05 | 50.60 | 50.07 | ↓$0.53 (-1.05%) | 50.00 | 50.60 | 3.79K |
| 2024-04-04 | 50.01 | 50.10 | ↑$0.09 (0.18%) | 50.00 | 50.18 | 3.26K |
| 2024-04-03 | 49.50 | 49.51 | ↑$0.01 (0.02%) | 49.45 | 50.00 | 5.13K |
| 2024-04-02 | 48.50 | 48.86 | ↑$0.36 (0.74%) | 48.50 | 49.47 | 7.78K |
| 2024-04-01 | 48.89 | 48.78 | ↓$0.11 (-0.22%) | 48.50 | 49.14 | 14.90K |
| 2024-03-28 | 49.52 | 49.62 | ↑$0.10 (0.20%) | 49.40 | 49.62 | 6.44K |
| 2024-03-27 | 49.10 | 49.89 | ↑$0.80 (1.62%) | 49.10 | 49.95 | 5.32K |
| 2024-03-26 | 49.95 | 49.31 | ↓$0.64 (-1.28%) | 49.30 | 49.95 | 5.69K |
| 2024-03-25 | 49.65 | 49.30 | ↓$0.35 (-0.70%) | 49.30 | 49.65 | 4.58K |
| 2024-03-22 | 49.48 | 49.31 | ↓$0.16 (-0.33%) | 49.00 | 49.63 | 8.11K |
| 2024-03-21 | 49.55 | 49.38 | ↓$0.17 (-0.34%) | 49.30 | 49.56 | 5.40K |
| 2024-03-20 | 49.29 | 49.84 | ↑$0.55 (1.12%) | 48.48 | 49.84 | 7.62K |
Create an account or log in to view more rows.
$WLFC wow
looking like it’s going to be a monster day!
$WLFC adding next Friday
$WLFC I can wait.
$WLFC to the moon
$WLFC I already know
tomorrow the bulls going to say "next week" just like every week.
$WLFC we like the stock
$WLFC I hope I never have to work for anyone again after this
$WLFC let’s go!! Squeeze time
$WLFC Don't hold!!! Buy it
$WLFC nice day!