Willis Lease Finance Corporation (WLFC) Historical Stock Data
136.40 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WLFC is up 0.43% 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 |
|---|---|---|---|---|---|---|
| 2025-12-24 | 140.45 | 136.40 | ↓$4.05 (-2.88%) | 135.81 | 140.80 | 27.90K |
| 2025-12-23 | 137.60 | 140.54 | ↑$2.94 (2.14%) | 136.85 | 141.70 | 80.29K |
| 2025-12-22 | 133.50 | 136.68 | ↑$3.18 (2.38%) | 133.50 | 138.87 | 70.18K |
| 2025-12-19 | 134.56 | 134.40 | ↓$0.16 (-0.12%) | 133.31 | 134.96 | 43.85K |
| 2025-12-18 | 132.76 | 134.65 | ↑$1.89 (1.42%) | 131.95 | 134.68 | 37.40K |
| 2025-12-17 | 134.39 | 132.18 | ↓$2.21 (-1.64%) | 130.05 | 134.84 | 38.61K |
| 2025-12-16 | 135.42 | 133.99 | ↓$1.42 (-1.05%) | 133.68 | 137.43 | 35.38K |
| 2025-12-15 | 132.70 | 135.35 | ↑$2.65 (2.00%) | 132.70 | 137.56 | 37.82K |
| 2025-12-12 | 137.20 | 132.95 | ↓$4.25 (-3.10%) | 132.75 | 137.33 | 68.73K |
| 2025-12-11 | 135.29 | 136.03 | ↑$0.74 (0.55%) | 135.00 | 141.71 | 75.61K |
| 2025-12-10 | 128.24 | 134.69 | ↑$6.45 (5.03%) | 128.24 | 136.80 | 56.90K |
| 2025-12-09 | 130.93 | 130.03 | ↓$0.90 (-0.69%) | 128.30 | 131.60 | 24.36K |
| 2025-12-08 | 130.73 | 126.92 | ↓$3.81 (-2.91%) | 126.56 | 131.86 | 34.96K |
| 2025-12-05 | 128.61 | 131.03 | ↑$2.42 (1.88%) | 128.08 | 131.24 | 49.25K |
| 2025-12-04 | 126.54 | 128.10 | ↑$1.56 (1.23%) | 126.45 | 131.48 | 34.55K |
| 2025-12-03 | 120.80 | 126.44 | ↑$5.64 (4.67%) | 120.70 | 126.44 | 30.43K |
| 2025-12-02 | 118.35 | 120.39 | ↑$2.04 (1.72%) | 118.35 | 122.92 | 48.80K |
| 2025-12-01 | 119.42 | 119.19 | ↓$0.23 (-0.19%) | 117.90 | 121.95 | 35.61K |
| 2025-11-28 | 120.70 | 122.71 | ↑$2.01 (1.67%) | 119.10 | 122.71 | 27.15K |
| 2025-11-26 | 118.85 | 120.52 | ↑$1.67 (1.41%) | 118.06 | 121.61 | 30.12K |
| 2025-11-25 | 115.10 | 120.01 | ↑$4.91 (4.27%) | 114.01 | 120.84 | 36.53K |
| 2025-11-24 | 119.40 | 115.05 | ↓$4.35 (-3.64%) | 114.14 | 121.27 | 57.05K |
| 2025-11-21 | 118.69 | 119.76 | ↑$1.07 (0.90%) | 118.01 | 122.48 | 39.66K |
| 2025-11-20 | 123.15 | 118.52 | ↓$4.63 (-3.76%) | 118.33 | 124.27 | 36.80K |
| 2025-11-19 | 125.16 | 123.59 | ↓$1.57 (-1.25%) | 123.48 | 126.65 | 39.17K |
| 2025-11-18 | 125.41 | 123.38 | ↓$2.03 (-1.62%) | 123.02 | 127.44 | 45.69K |
| 2025-11-17 | 130.09 | 125.43 | ↓$4.66 (-3.58%) | 124.58 | 132.10 | 66.63K |
| 2025-11-14 | 129.02 | 130.68 | ↑$1.66 (1.29%) | 128.90 | 135.00 | 88.46K |
| 2025-11-13 | 121.00 | 128.88 | ↑$7.88 (6.51%) | 119.70 | 129.94 | 87.31K |
| 2025-11-12 | 121.61 | 121.96 | ↑$0.35 (0.29%) | 120.40 | 123.51 | 32.28K |
Create an account or log in to view more rows.
$WLFC Let’s goooo
$WLFC Dip buyers are going to get wrecked
$WLFC unstoppable up wow
$WLFC now is the time to slap that ask!!!
$WLFC Buy it up so it crashes harder in the next two trading days
$WLFC tomorrow will be an explosion day
I believe it!
$WLFC will go green when market opens!
$WLFC only getting stronger
$WLFC they don’t want us to shine… But we gon shine…
$WLFC pump up the volume