Free Trial

Willis Lease Finance (WLFC) Stock Chart & Stock Price History

→ Tiny AI projects with huge promise hiding in plain sight … (From Weiss Ratings) (Ad)
Free WLFC Stock Alerts
$64.12
-0.24 (-0.37%)
(As of 10:49 AM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Willis Lease Finance Stock Price Performance

5 Day
Performance
+1.18%
1 Month
Performance
+27.80%
3 Month
Performance
+29.00%
6 Month
Performance
+43.60%
Year-To-Date
Performance
+31.67%
1 Year
Performance
+44.37%
Receive WLFC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Willis Lease Finance and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Biden to Drop BOMBSHELL June 13th?
Biden’s days are numbered! According to a former CIA and Pentagon insider… He’s about to drop out of the presidential race on June 13th!
Click here now to see his shocking evidence.

WLFC Stock Chart for Thursday, May, 16, 2024

WLFC Chart by TradingView

Willis Lease Finance Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/15/2024$64.04$64.36
+0.50%		$64.45$64.006,012 shs$422.85 million
05/14/2024$64.18$64.04
-0.22%		$64.95$64.044,826 shs$420.74 million
05/13/2024$63.61$64.18
+0.90%		$66.84$63.6548,644 shs$408.51 million
05/10/2024$62.80$63.61
+1.29%		$64.06$62.6413,993 shs$418.11 million
05/09/2024$59.48$62.80
+5.58%		$63.00$59.8016,548 shs$412.78 million
05/08/2024$56.71$59.48
+4.88%		$59.80$56.4229,418 shs$390.96 million
05/07/2024$55.98$56.71
+1.30%		$58.71$55.4531,582 shs$401.51 million
05/06/2024$55.99$55.98
-0.02%		$58.98$54.8730,844 shs$396.34 million
05/03/2024$52.30$55.99
+7.06%		$55.99$52.3526,835 shs$396.41 million
05/02/2024$48.83$52.30
+7.11%		$53.77$50.0616,976 shs$370.28 million
05/01/2024$48.61$48.83
+0.45%		$49.26$48.506,522 shs$345.72 million
04/30/2024$48.30$48.61
+0.64%		$49.03$48.1011,254 shs$344.16 million
04/29/2024$49.05$48.30
-1.53%		$49.08$48.2511,034 shs$341.96 million
04/26/2024$49.13$49.05
-0.16%		$49.23$48.536,183 shs$347.27 million
04/25/2024$49.19$49.13
-0.12%		$49.13$48.604,526 shs$347.84 million
04/24/2024$49.45$49.19
-0.53%		$49.23$48.597,470 shs$348.27 million
04/23/2024$48.98$49.45
+0.96%		$49.95$48.862,564 shs$339.23 million
04/22/2024$49.89$48.98
-1.82%		$49.63$48.987,011 shs$336.00 million
04/19/2024$50.23$49.89
-0.68%		$50.24$49.535,025 shs$342.20 million
04/18/2024$49.60$50.23
+1.27%		$50.92$49.596,366 shs$344.58 million
04/17/2024$50.36$49.60
-1.51%		$50.94$49.374,156 shs$340.26 million
04/16/2024$48.87$50.36
+3.05%		$51.48$48.5024,271 shs$345.47 million
04/15/2024$48.96$48.87
-0.18%		$48.87$48.114,199 shs$335.25 million
04/12/2024$49.70$48.96
-1.49%		$49.65$48.903,645 shs$335.87 million
04/11/2024$49.79$49.70
-0.18%		$49.88$49.405,775 shs$340.94 million
04/10/2024$49.63$49.79
+0.32%		$50.26$49.186,336 shs$341.56 million
04/09/2024$49.63$49.63$50.21$49.603,271 shs$340.41 million
04/08/2024$50.07$49.63
-0.88%		$50.01$48.513,225 shs$340.46 million
04/05/2024$50.10$50.07
-0.06%		$50.60$50.003,787 shs$319.95 million
04/04/2024$49.51$50.10
+1.19%		$50.18$49.993,673 shs$320.14 million
04/03/2024$48.86$49.51
+1.33%		$50.00$48.605,379 shs$316.37 million
04/02/2024$48.78$48.86
+0.16%		$49.47$48.368,014 shs$312.22 million
04/01/2024$49.62$48.78
-1.69%		$49.14$48.5015,192 shs$311.70 million
03/29/2024$49.62$49.62$49.62$49.306,701 shs$317.24 million
03/28/2024$49.89$49.62
-0.54%		$49.89$49.406,701 shs$317.07 million
03/27/2024$49.31$49.89
+1.18%		$49.95$49.105,677 shs$318.80 million
03/26/2024$49.30$49.31
+0.02%		$49.95$49.306,179 shs$315.09 million
03/25/2024$49.31$49.30
-0.02%		$49.65$49.304,759 shs$315.03 million
03/22/2024$49.38$49.31
-0.14%		$49.63$48.968,385 shs$315.09 million
03/21/2024$49.84$49.38
-0.92%		$49.56$49.306,076 shs$315.54 million
Tiny AI projects with huge promise hiding in plain sight … (Ad)

I’ve developed a system that’s helped me find huge winners in the past. Now my system has alerted me to the next four altcoins that could be the next superstars.

Click here to find out who they are.
03/20/2024$49.25$49.84
+1.20%		$49.84$48.488,164 shs$318.63 million
03/19/2024$48.50$49.25
+1.55%		$49.53$48.658,762 shs$313.72 million
03/18/2024$48.51$48.50
-0.02%		$48.51$47.3111,966 shs$308.95 million
03/15/2024$48.29$48.51
+0.46%		$49.43$48.0013,542 shs$308.86 million
03/14/2024$49.07$48.29
-1.59%		$49.75$46.7025,326 shs$307.61 million
03/13/2024$47.26$49.07
+3.83%		$49.12$47.4713,646 shs$312.58 million
03/12/2024$47.62$47.26
-0.76%		$47.58$47.123,119 shs$301.05 million
03/11/2024$47.74$47.62
-0.25%		$47.70$47.233,888 shs$303.34 million
03/08/2024$48.49$47.74
-1.55%		$48.47$47.445,337 shs$304.10 million
03/07/2024$47.98$48.49
+1.06%		$48.49$47.564,267 shs$308.88 million
03/06/2024$47.34$47.98
+1.35%		$47.98$47.054,341 shs$305.63 million
03/05/2024$47.84$47.34
-1.05%		$48.83$47.346,869 shs$301.56 million
03/04/2024$47.88$47.84
-0.08%		$48.73$47.5611,069 shs$304.74 million
03/01/2024$47.92$47.88
-0.08%		$47.94$47.883,156 shs$304.85 million
02/29/2024$47.92$47.92$49.45$47.884,899 shs$305.25 million
02/28/2024$48.03$47.92
-0.23%		$49.93$47.836,188 shs$305.25 million
02/27/2024$48.07$48.03
-0.08%		$48.71$47.692,811 shs$305.95 million
02/26/2024$48.92$48.07
-1.74%		$48.94$48.076,921 shs$306.21 million
02/23/2024$49.20$48.92
-0.57%		$49.60$48.924,789 shs$311.62 million
02/22/2024$48.36$49.20
+1.74%		$49.27$48.287,686 shs$313.40 million
02/21/2024$47.85$48.36
+1.07%		$48.36$47.852,991 shs$308.05 million
02/20/2024$49.89$47.85
-4.09%		$49.79$47.857,421 shs$304.80 million
02/19/2024$49.89$49.89$50.00$48.377,900 shs$317.80 million
02/16/2024$49.58$49.89
+0.63%		$49.99$48.377,932 shs$317.80 million
02/15/2024$48.50$49.58
+2.23%		$50.00$48.338,707 shs$315.68 million

Related Companies:
This page (NASDAQ:WLFC) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Monetary Gold
Top 5 AI Stocks to Buy for 2024
Market Moving Trends
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Stocks News
Charles Payne Demystifies Options
Unstoppable Prosperity
Top 5 Tech Stocks to Buy for 2024
Daily Market Alerts