Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NasdaqGM - Delayed Quote USD

Willis Lease Finance Corporation (WLFC)

Compare
185.00
-0.99
(-0.53%)
At close: February 21 at 4:00:00 PM EST
185.00
0.00
(0.00%)
After hours: February 21 at 4:02:10 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 2025188.15188.15179.66185.00185.0038,600
Feb 20, 2025189.68189.69184.05185.99185.9937,900
Feb 19, 2025191.42191.99183.66187.93187.9335,500
Feb 18, 2025195.61198.36190.31194.31194.3151,900
Feb 14, 2025193.34197.88193.34195.84195.8416,600
Feb 13, 2025194.95194.95185.60192.62192.6228,300
Feb 12, 2025 0.25 Dividend
Feb 12, 2025192.98196.22192.98193.81193.8116,900
Feb 11, 2025196.31202.13192.01199.61199.3622,500
Feb 10, 2025201.40202.01198.95200.05199.8013,800
Feb 7, 2025200.75201.30197.01199.79199.5427,600
Feb 6, 2025200.91206.40200.91201.66201.4126,300
Feb 5, 2025194.91199.00192.95198.72198.4716,000
Feb 4, 2025189.98193.85187.71193.85193.6122,200
Feb 3, 2025187.09197.00186.67189.03188.7942,400
Jan 31, 2025192.84197.14191.87193.92193.6826,900
Jan 30, 2025192.91195.06191.25192.59192.3518,800
Jan 29, 2025191.96194.96187.33191.19190.9527,100
Jan 28, 2025182.78191.79181.09190.34190.1038,200
Jan 27, 2025190.66193.01184.45184.93184.7028,000
Jan 24, 2025195.55198.91191.77192.48192.2419,000
Jan 23, 2025193.84200.00193.84196.50196.2526,900
Jan 22, 2025192.62197.77190.43195.36195.1228,800
Jan 21, 2025196.18202.42192.82194.26194.0246,700
Jan 17, 2025202.06204.27195.05198.01197.7622,900
Jan 16, 2025204.79212.01197.27200.85200.6053,200
Jan 15, 2025224.00229.67192.03202.99202.74117,400
Jan 14, 2025206.83220.00206.83217.12216.8545,100
Jan 13, 2025202.10207.54202.10205.40205.1422,800
Jan 10, 2025208.64213.14204.80206.85206.5940,900
Jan 8, 2025210.69212.65205.78212.15211.8836,400
Jan 7, 2025213.00215.42202.00214.16213.8952,000
Jan 6, 2025218.26222.15212.99214.01213.7421,600
Jan 3, 2025215.62217.50209.80217.50217.2334,300
Jan 2, 2025209.21214.55202.81212.96212.6952,700
Dec 31, 2024205.51214.30200.11207.55207.2941,500
Dec 30, 2024198.31206.26192.12204.65204.3930,100
Dec 27, 2024212.12212.12198.52201.99201.7434,800
Dec 26, 2024210.86214.50208.00213.81213.5434,300
Dec 24, 2024207.71212.00203.77211.14210.8818,100
Dec 23, 2024206.54208.43200.60204.83204.5717,500
Dec 20, 2024195.00207.00195.00205.05204.7947,100
Dec 19, 2024201.92209.42195.20198.70198.4541,300
Dec 18, 2024213.51213.51193.00196.51196.2642,500
Dec 17, 2024220.91220.91209.00213.51213.2421,000
Dec 16, 2024210.00218.35210.00216.67216.4021,500
Dec 13, 2024216.86216.86204.01209.99209.7327,100
Dec 12, 2024220.00226.00212.37216.45216.1834,700
Dec 11, 2024207.42225.82207.01219.31219.0462,900
Dec 10, 2024202.58210.30202.58206.67206.4127,400
Dec 9, 2024206.14209.95202.01204.94204.6820,900
Dec 6, 2024206.07206.07195.10204.67204.4152,000
Dec 5, 2024205.03211.58200.05202.25202.0028,700
Dec 4, 2024204.35207.63204.01207.63207.3715,600
Dec 3, 2024213.11213.11202.73206.21205.9519,400
Dec 2, 2024216.78218.00210.63211.72211.4534,000
Nov 29, 2024214.27218.07214.27218.07217.8021,100
Nov 27, 2024213.97215.45204.87212.14211.8748,800
Nov 26, 2024209.31214.73207.33213.82213.5525,500
Nov 25, 2024208.29216.30207.49210.49210.2391,600
Nov 22, 2024200.40208.08195.67207.26207.0058,800
Nov 21, 2024190.29202.00190.29199.14198.8950,500
Nov 20, 2024194.96195.96185.21193.24193.0033,000
Nov 19, 2024186.74193.49185.05191.10190.8641,700
Nov 18, 2024197.74199.63185.52189.75189.5166,700
Nov 15, 2024201.80206.88190.66198.16197.9137,700
Nov 14, 2024198.24204.50196.47201.01200.7631,900
Nov 13, 2024203.69206.65197.40199.88199.6336,700
Nov 12, 2024 0.25 Dividend
Nov 12, 2024209.78209.78195.78204.11203.8539,800
Nov 11, 2024203.17217.23200.98208.47207.9648,700
Nov 8, 2024230.53230.53194.11201.34200.85228,000
Nov 7, 2024217.80235.43213.24231.63231.06118,800
Nov 6, 2024189.01220.16187.12217.79217.26112,100
Nov 5, 2024188.88188.88176.66180.84180.4036,200
Nov 4, 2024181.35195.00165.80183.78183.3375,200
Nov 1, 2024183.17187.45182.50184.23183.7832,800
Oct 31, 2024191.20191.20178.64181.33180.8937,500
Oct 30, 2024182.62192.45182.62190.82190.3531,300
Oct 29, 2024179.80184.58175.53183.97183.5225,300
Oct 28, 2024187.72188.04181.01181.77181.3227,700
Oct 25, 2024181.78187.99181.52184.91184.4630,600
Oct 24, 2024187.25188.97175.05181.54181.1065,100
Oct 23, 2024189.99196.23185.50188.05187.5932,700
Oct 22, 2024190.29191.85186.08189.21188.7533,600
Oct 21, 2024203.00214.90183.64191.03190.56128,000
Oct 18, 2024198.56205.31198.50202.95202.4558,900
Oct 17, 2024191.66199.05190.00196.85196.3750,400
Oct 16, 2024189.43193.73187.85189.07188.6161,500
Oct 15, 2024182.00189.04182.00186.35185.8957,700
Oct 14, 2024176.46186.39176.11180.00179.5665,900
Oct 11, 2024164.10175.50164.00174.85174.4243,800
Oct 10, 2024160.55164.99160.04163.40163.0036,800
Oct 9, 2024156.00160.50153.15160.50160.1126,600
Oct 8, 2024152.73157.57150.05154.73154.3534,300
Oct 7, 2024151.36153.39147.84151.58151.2123,200
Oct 4, 2024148.13152.43146.50152.43152.0612,600
Oct 3, 2024148.42148.42144.72146.35145.9913,500
Oct 2, 2024142.73149.54141.00149.21148.8418,300
Oct 1, 2024148.00148.05140.00144.72144.3728,200
Sep 30, 2024138.73149.20137.51148.81148.4529,500
Sep 27, 2024139.02142.71136.00138.76138.4220,300
Sep 26, 2024142.64144.85136.65138.60138.2631,700
Sep 25, 2024137.68141.90135.00140.01139.6739,900
Sep 24, 2024135.37139.36133.36134.63134.3025,300
Sep 23, 2024133.56136.76132.52135.57135.2421,500
Sep 20, 2024131.96136.75131.95132.12131.8084,400
Sep 19, 2024125.90134.31124.75133.17132.8444,300
Sep 18, 2024119.93127.60119.93123.24122.9424,400
Sep 17, 2024122.48126.21120.08120.81120.5127,600
Sep 16, 2024121.54123.20117.76121.79121.4931,100
Sep 13, 2024112.35121.13112.23120.11119.8224,000
Sep 12, 2024109.22112.43107.82112.35112.0719,100
Sep 11, 2024104.50108.77104.23108.75108.4818,600
Sep 10, 2024104.08105.75102.80105.49105.2319,200
Sep 9, 2024100.99105.25100.99104.64104.3820,700
Sep 6, 2024101.20101.6497.5499.7999.5520,800
Sep 5, 2024103.34103.37100.83101.13100.888,200
Sep 4, 2024102.31103.69100.93103.33103.0820,200
Sep 3, 2024106.81106.81101.33102.31102.0618,100
Aug 30, 2024106.94108.19105.46108.19107.9220,000
Aug 29, 2024105.74106.05103.95105.63105.3746,100
Aug 28, 2024110.31110.74105.50105.81105.5520,400
Aug 27, 2024107.79109.83105.71109.23108.9633,300
Aug 26, 2024114.41114.41108.28108.78108.5146,000
Aug 23, 2024110.95111.86107.56109.84109.5730,100
Aug 22, 2024110.41112.70107.57109.50109.2336,100
Aug 21, 2024109.50112.88107.95111.66111.3945,600
Aug 20, 2024106.94109.46104.34108.14107.8852,500
Aug 19, 202499.60106.1799.00106.17105.9163,700
Aug 16, 202497.90101.8997.1199.6099.3641,300
Aug 15, 202494.9297.2394.9297.2396.9916,100
Aug 14, 202492.9793.5392.0393.4593.2212,100
Aug 13, 202492.0093.0091.3792.4992.2611,700
Aug 12, 2024 0.25 Dividend
Aug 12, 202491.8892.8689.4391.8791.6418,600
Aug 9, 202491.1793.0090.0092.4091.9220,200
Aug 8, 202492.5593.2490.6792.1091.6316,100
Aug 7, 202497.1798.9192.5193.2592.7731,700
Aug 6, 202491.3998.6490.8995.7895.2926,200
Aug 5, 202485.1894.4485.0592.3391.8529,700
Aug 2, 2024100.00100.0091.7592.8492.3632,700
Aug 1, 202488.00103.0888.00102.60102.0761,200
Jul 31, 202485.6087.3285.3086.2885.8417,900
Jul 30, 202485.6685.6684.9385.5085.069,100
Jul 29, 202486.3586.3884.2886.3885.9412,400
Jul 26, 202486.7587.2585.6186.5186.0616,100
Jul 25, 202484.2187.3482.6586.0585.6113,700
Jul 24, 202484.0286.9984.0284.9484.5021,200
Jul 23, 202476.6083.9976.6083.6983.2627,900
Jul 22, 202475.0076.1773.8076.1775.789,800
Jul 19, 202474.6275.6374.0074.3773.9926,200
Jul 18, 202477.7778.0073.6174.5774.1913,400
Jul 17, 202473.2977.9873.2977.7577.3536,300
Jul 16, 202472.7075.8772.7075.8775.4816,400
Jul 15, 202472.7873.7971.1571.8471.4717,400
Jul 12, 202472.9173.7872.5172.7872.419,600
Jul 11, 202469.2472.0069.1371.9671.5916,000
Jul 10, 202469.2569.2567.5868.2767.9214,200
Jul 9, 202468.0168.7468.0168.3868.034,400
Jul 8, 202468.6968.6967.6167.8267.474,900
Jul 5, 202468.6968.6966.0566.8066.4624,800
Jul 3, 202469.9070.6469.3069.3068.9413,700
Jul 2, 202469.6070.2068.8570.0769.7112,800
Jul 1, 202469.6370.9267.6569.0268.6624,400
Jun 28, 202468.9869.4167.0869.3068.9493,700
Jun 27, 202467.1868.4266.5067.9467.5939,300
Jun 26, 202462.6468.1162.5067.2266.8735,800
Jun 25, 202458.7063.3158.7062.3562.0323,300
Jun 24, 202459.7160.5058.6358.7058.408,500
Jun 21, 202460.7261.6460.0060.0159.7044,200
Jun 20, 202459.9562.0059.7460.6360.328,500
Jun 18, 202460.5561.2060.0060.0059.6913,400
Jun 17, 202460.7961.1659.8361.0460.7313,900
Jun 14, 202460.5064.9959.8659.8659.556,900
Jun 13, 202462.5262.5261.0161.0160.703,300
Jun 12, 202463.8563.9862.8462.8462.525,200
Jun 11, 202462.5062.7362.5062.7362.413,600
Jun 10, 202462.9463.0062.5062.5062.187,300
Jun 7, 202462.0163.0062.0162.9062.583,100
Jun 6, 202464.1164.2161.1662.0161.6933,100
Jun 5, 202465.0065.5064.0064.5064.175,300
Jun 4, 202466.8966.9064.0564.4964.1631,000
Jun 3, 202465.4566.8964.3366.8966.5533,000
May 31, 202465.5466.3763.4465.1364.794,800
May 30, 2024 1.00 Dividend
May 30, 202464.0666.3864.0666.1765.833,300
May 29, 202466.0766.8965.0065.1863.8539,100
May 28, 202465.5067.1065.4467.1065.7310,400
May 24, 202463.7566.1163.7565.4664.126,500
May 23, 202466.0566.0562.1063.4062.1116,200
May 22, 202467.5067.5066.4366.7365.377,200
May 21, 202466.7767.4566.1667.4566.0714,600
May 20, 202465.1566.9065.1566.1164.768,600
May 17, 202464.7766.1164.5365.8664.5217,400
May 16, 202464.1265.0064.1264.1762.864,900
May 15, 202464.2164.4564.0064.3663.056,000
May 14, 202464.2364.9564.0464.0462.734,800
May 13, 202463.6566.8463.6564.1862.8748,600
May 10, 202462.8864.0662.7963.6162.3114,000
May 9, 202459.8063.0059.8062.8061.5216,600
May 8, 202456.4259.8056.4259.4858.2729,400
May 7, 202456.2258.7155.3156.7155.5531,600
May 6, 202456.5058.9854.8755.9854.8430,800
May 3, 202452.3555.9952.3555.9954.8526,800
May 2, 202450.0653.7750.0652.3051.2317,000
May 1, 202448.6149.2648.5048.8347.836,500
Apr 30, 202448.2549.0348.1048.6147.6211,300
Apr 29, 202448.8048.8048.2548.3047.3111,000
Apr 26, 202448.7649.0548.4349.0548.056,200
Apr 25, 202448.9949.1348.6049.1348.134,500
Apr 24, 202448.8849.1948.5949.1948.197,500
Apr 23, 202449.5349.9549.4549.4548.442,600
Apr 22, 202449.4549.4548.9848.9847.987,000
Apr 19, 202449.8550.2449.5349.8948.875,000
Apr 18, 202450.4750.9249.5950.2349.206,400
Apr 17, 202450.6450.9449.3749.6048.594,200
Apr 16, 202449.8751.4848.5050.3649.3324,300
Apr 15, 202448.4548.8748.1148.8747.874,200
Apr 12, 202449.6549.6548.9048.9647.963,600
Apr 11, 202449.4049.7049.4049.7048.695,800
Apr 10, 202449.3550.2649.0149.7948.776,300
Apr 9, 202449.7250.2149.6049.6348.623,300
Apr 8, 202448.5149.6348.5149.6348.623,200
Apr 5, 202450.6050.6050.0050.0749.053,800
Apr 4, 202450.0150.1849.9950.1049.083,700
Apr 3, 202449.5050.0049.4549.5148.505,400
Apr 2, 202448.5049.4748.3648.8647.868,000
Apr 1, 202448.8949.1448.5048.7847.7815,200
Mar 28, 202449.5249.6249.3049.6248.616,700
Mar 27, 202449.1049.9549.1049.8948.875,700
Mar 26, 202449.9549.9549.3049.3148.306,200
Mar 25, 202449.6549.6549.3049.3048.294,800
Mar 22, 202448.9649.6348.9649.3148.308,400
Mar 21, 202449.5549.5649.3049.3848.376,100
Mar 20, 202449.2949.8448.4849.8448.828,200
Mar 19, 202448.7449.5348.7449.2548.248,800
Mar 18, 202448.0148.5147.3148.5047.5112,000
Mar 15, 202448.0149.4348.0048.5147.5213,500
Mar 14, 202449.6549.7546.7048.2947.3025,300
Mar 13, 202447.4749.1247.4749.0748.0713,600
Mar 12, 202447.1647.5847.1247.2646.303,100
Mar 11, 202447.9047.9047.2347.6246.653,900
Mar 8, 202448.4748.4747.4447.7446.775,300
Mar 7, 202447.5648.4947.5648.4947.504,300
Mar 6, 202447.0547.9847.0547.9847.004,300
Mar 5, 202447.5248.8347.3447.3446.376,900
Mar 4, 202448.1848.7347.5647.8446.8611,100
Mar 1, 202447.9447.9447.8847.8846.903,400
Feb 29, 202449.4549.4547.8847.9246.944,900
Feb 28, 202449.3749.9347.8347.9246.946,200
Feb 27, 202448.7148.7147.6948.0347.052,800
Feb 26, 202448.9148.9448.0748.0747.096,900
Feb 23, 202449.4949.6048.9248.9247.924,800
Feb 22, 202448.5049.2748.2849.2048.207,700

Related Tickers

AL Air Lease Corporation
47.63
-5.89%
 
AER AerCap Holdings N.V.
101.67
-3.89%
 
ALTG Alta Equipment Group Inc.
6.45
-6.25%
 
VSTS Vestis Corporation
13.04
-2.80%
 
WSC WillScot Holdings Corporation
35.27
-8.79%
 
FTAI FTAI Aviation Ltd.
129.31
-10.09%
 
URI United Rentals, Inc.
657.29
-5.39%
 
GSL Global Ship Lease, Inc.
22.66
-1.78%
 
HRI Herc Holdings Inc.
163.97
-8.34%
 
CAR Avis Budget Group, Inc.
87.10
-7.17%