Willis Lease Finance Corporation - Common Stock (WLFC)

Historical Prices For Willis Lease Finance Corporation - Common Stock (WLFC)

Date Range:

2025-02-04 - 2025-05-04

Date	Open	High	Low	Close	Volume	Adjusted Close
5/02/2025	151.10	157.86	151.10	156.64	46,375	156.64
5/01/2025	155.09	155.50	149.90	150.91	31,811	150.91
4/30/2025	151.45	155.02	148.53	154.72	21,095	154.72
4/29/2025	151.69	154.55	150.00	153.79	24,404	153.79
4/28/2025	148.37	150.35	147.55	150.00	22,478	150.00
4/25/2025	143.66	148.36	141.21	147.87	34,205	147.87
4/24/2025	140.00	143.92	140.00	143.92	25,077	143.92
4/23/2025	139.94	144.85	138.50	140.67	35,285	140.67
4/22/2025	136.99	136.99	132.52	134.44	41,301	134.44
4/21/2025	140.04	140.04	128.40	130.99	45,793	130.99
4/17/2025	139.95	145.47	137.55	142.75	34,533	142.75
4/16/2025	141.63	141.63	136.72	139.73	29,546	139.73
4/15/2025	144.61	144.61	139.84	142.79	29,315	142.79
4/14/2025	141.40	145.00	137.56	140.06	31,566	140.06
4/11/2025	137.51	140.16	130.96	139.65	58,250	139.65
4/10/2025	136.50	142.82	133.65	136.90	49,217	136.90
4/09/2025	129.91	143.21	127.00	140.19	175,259	140.19
4/08/2025	142.57	146.03	130.23	132.67	53,297	132.67
4/07/2025	131.57	144.89	128.40	136.43	104,344	136.43
4/04/2025	145.12	146.00	128.01	135.52	64,297	135.52
4/03/2025	153.78	155.00	147.62	151.59	48,040	151.59
4/02/2025	153.08	161.23	152.55	160.57	41,435	160.57
4/01/2025	155.96	158.00	152.04	157.41	49,501	157.41
3/31/2025	155.52	158.89	149.00	157.97	54,739	157.97
3/28/2025	167.00	167.34	158.00	160.16	53,966	160.16
3/27/2025	169.88	170.46	164.87	167.66	43,706	167.66
3/26/2025	176.79	176.90	168.01	170.46	43,519	170.46
3/25/2025	183.86	184.01	175.07	176.75	47,155	176.75
3/24/2025	187.02	189.95	183.43	185.00	31,668	185.00
3/21/2025	183.72	187.44	180.01	182.96	42,883	182.96
3/20/2025	183.57	188.57	183.57	185.94	18,966	185.94
3/19/2025	178.12	187.23	178.12	186.90	42,100	186.90
3/18/2025	180.98	180.98	177.59	178.89	30,297	178.89
3/17/2025	177.03	186.03	177.03	182.80	33,586	182.80
3/14/2025	169.55	177.59	169.55	175.91	27,952	175.91
3/13/2025	166.24	170.00	164.00	166.27	28,462	166.27
3/12/2025	165.72	169.65	162.24	166.32	35,449	166.32
3/11/2025	153.97	164.66	151.26	162.97	46,829	162.97
3/10/2025	183.23	183.23	146.05	152.01	116,137	152.01
3/07/2025	182.72	183.05	169.37	183.05	81,161	183.05
3/06/2025	193.45	194.46	181.05	181.84	57,044	181.84
3/05/2025	193.90	199.41	192.15	197.22	29,247	197.22
3/04/2025	196.03	198.23	186.01	192.56	77,823	192.56
3/03/2025	203.33	211.00	198.01	201.48	71,590	201.48
2/28/2025	200.99	205.00	199.00	202.25	38,553	202.25
2/27/2025	197.18	201.01	194.55	200.46	33,046	200.46
2/26/2025	191.07	199.00	191.07	197.96	31,195	197.96
2/25/2025	184.93	189.67	184.93	189.17	22,937	189.17
2/24/2025	185.03	189.80	183.17	184.21	30,903	184.21
2/21/2025	188.15	188.15	179.66	185.00	38,603	185.00
2/20/2025	189.68	189.69	184.05	185.99	37,944	185.99
2/19/2025	191.42	191.99	183.66	187.93	35,540	187.93
2/18/2025	195.61	198.36	190.31	194.31	51,871	194.31
2/14/2025	193.34	197.88	193.34	195.84	16,617	195.84
2/13/2025	194.95	194.95	185.60	192.62	28,291	192.62
2/12/2025	192.98	196.22	192.98	193.81	16,862	193.81
2/11/2025	196.31	202.13	192.01	199.61	22,452	199.36
2/10/2025	201.40	202.01	198.95	200.05	13,840	199.80
2/07/2025	200.75	201.29	197.01	199.79	27,568	199.54
2/06/2025	200.91	206.40	200.91	201.66	26,293	201.41
2/05/2025	194.91	199.00	192.94	198.72	15,991	198.47
2/04/2025	189.98	193.85	187.71	193.85	22,194	193.61