5 DAY PERFORMANCE
+0.06%
1 MONTH PERFORMANCE
+6.19%
3 MONTH PERFORMANCE
-21.27%
6 MONTH PERFORMANCE
-34.09%
YEAR-TO-DATE PERFORMANCE
-32.95%
1 YEAR PERFORMANCE
+123.19%
Willis Lease Finance Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $144.86 | $139.09 (-3.98%) | $144.86 | $139.01 | 118.19 K | $925.93 M |
| 06/24/2025 | $143.44 | $144.47 (0.72%) | $145.00 | $140.70 | 146.70 K | $954.37 M |
| 06/23/2025 | $137.59 | $141.71 (2.99%) | $141.71 | $135.00 | 160.40 K | $936.14 M |
| 06/20/2025 | $142.96 | $139.08 (-2.71%) | $143.08 | $138.56 | 229.42 K | $918.76 M |
| 06/18/2025 | $142.69 | $141.91 (-0.55%) | $143.78 | $139.70 | 216.22 K | $937.46 M |
| 06/17/2025 | $142.74 | $142.38 (-0.25%) | $145.64 | $141.23 | 349.80 K | $940.56 M |
| 06/16/2025 | $145.07 | $143.96 (-0.77%) | $146.50 | $143.86 | 99.20 K | $951.00 M |
| 06/13/2025 | $143.29 | $142.41 (-0.61%) | $146.11 | $139.70 | 88.63 K | $940.76 M |
| 06/12/2025 | $145.77 | $145.71 (-0.04%) | $146.18 | $141.68 | 134.02 K | $962.56 M |
| 06/11/2025 | $145.42 | $147.31 (1.3%) | $149.03 | $144.00 | 177.61 K | $973.13 M |
| 06/10/2025 | $145.00 | $144.37 (-0.43%) | $147.62 | $141.05 | 377.11 K | $953.71 M |
| 06/09/2025 | $147.26 | $144.50 (-1.87%) | $148.85 | $143.59 | 281.60 K | $954.57 M |
| 06/06/2025 | $146.51 | $145.50 (-0.69%) | $147.58 | $140.33 | 286.90 K | $961.17 M |
| 06/05/2025 | $135.40 | $143.40 (5.91%) | $144.12 | $135.27 | 210.33 K | $947.30 M |
| 06/04/2025 | $137.03 | $135.29 (-1.27%) | $138.84 | $134.45 | 308.40 K | $893.73 M |
| 06/03/2025 | $136.36 | $138.24 (1.38%) | $140.88 | $134.52 | 99.90 K | $913.21 M |
| 06/02/2025 | $133.76 | $134.52 (0.57%) | $134.95 | $129.25 | 106.50 K | $888.64 M |
| 05/30/2025 | $131.27 | $134.34 (2.34%) | $136.90 | $130.16 | 104.93 K | $887.45 M |
| 05/29/2025 | $132.45 | $131.86 (-0.45%) | $132.56 | $130.88 | 32.92 K | $871.07 M |
| 05/28/2025 | $134.68 | $132.01 (-1.98%) | $135.05 | $131.66 | 37.11 K | $872.06 M |
| 05/27/2025 | $132.50 | $134.77 (1.71%) | $136.36 | $132.39 | 51.40 K | $890.29 M |
| 05/23/2025 | $128.97 | $131.05 (1.61%) | $133.08 | $128.97 | 45.34 K | $865.72 M |
| 05/22/2025 | $131.82 | $131.82 (0%) | $133.52 | $130.00 | 45.90 K | $870.80 M |
| 05/21/2025 | $135.76 | $132.61 (-2.32%) | $137.71 | $132.00 | 43.00 K | $876.02 M |
| 05/20/2025 | $136.70 | $137.79 (0.8%) | $139.41 | $136.55 | 38.30 K | $910.24 M |
| 05/19/2025 | $135.48 | $138.06 (1.9%) | $138.06 | $133.08 | 65.32 K | $912.02 M |
| 05/16/2025 | $139.97 | $138.27 (-1.21%) | $145.94 | $137.68 | 82.72 K | $913.41 M |
| 05/15/2025 | $142.93 | $140.18 (-1.92%) | $143.84 | $135.82 | 97.63 K | $926.03 M |
| 05/14/2025 | $145.60 | $144.34 (-0.87%) | $146.74 | $142.90 | 73.12 K | $953.51 M |
| 05/13/2025 | $143.07 | $145.74 (1.87%) | $147.24 | $140.00 | 140.41 K | $962.76 M |
| 05/12/2025 | $143.96 | $141.47 (-1.73%) | $146.12 | $140.34 | 60.15 K | $934.55 M |
| 05/09/2025 | $137.79 | $139.74 (1.42%) | $139.98 | $135.65 | 52.61 K | $923.12 M |
| 05/08/2025 | $140.13 | $136.15 (-2.84%) | $142.93 | $134.29 | 46.04 K | $899.41 M |
| 05/07/2025 | $136.00 | $134.82 (-0.87%) | $137.17 | $131.00 | 56.33 K | $890.22 M |
| 05/06/2025 | $127.50 | $134.13 (5.2%) | $141.90 | $124.90 | 139.71 K | $885.66 M |
| 05/05/2025 | $156.68 | $156.24 (-0.28%) | $158.72 | $155.00 | 43.54 K | $1.03 B |
| 05/02/2025 | $151.10 | $156.64 (3.67%) | $157.86 | $151.10 | 46.40 K | $1.03 B |
| 05/01/2025 | $155.09 | $150.91 (-2.7%) | $155.50 | $149.90 | 31.81 K | $996.46 M |
| 04/30/2025 | $151.45 | $154.72 (2.16%) | $155.02 | $148.54 | 21.10 K | $1.02 B |
| 04/29/2025 | $151.69 | $153.79 (1.38%) | $154.55 | $150.00 | 24.40 K | $1.02 B |
| 04/28/2025 | $148.37 | $150.00 (1.1%) | $150.35 | $147.55 | 22.50 K | $990.45 M |
| 04/25/2025 | $143.66 | $147.87 (2.93%) | $148.36 | $141.21 | 34.21 K | $976.39 M |
| 04/24/2025 | $140.00 | $143.92 (2.8%) | $143.92 | $140.00 | 25.10 K | $950.30 M |
| 04/23/2025 | $139.94 | $140.67 (0.52%) | $144.85 | $138.50 | 35.30 K | $928.84 M |
| 04/22/2025 | $136.99 | $134.44 (-1.86%) | $136.99 | $132.52 | 41.30 K | $887.71 M |
| 04/21/2025 | $140.04 | $130.99 (-6.46%) | $140.04 | $128.40 | 45.80 K | $864.93 M |
| 04/17/2025 | $139.95 | $142.75 (2%) | $145.47 | $137.55 | 34.53 K | $942.58 M |
| 04/16/2025 | $141.63 | $139.73 (-1.34%) | $141.63 | $136.72 | 29.55 K | $922.64 M |
| 04/15/2025 | $144.61 | $142.79 (-1.26%) | $144.61 | $139.85 | 29.32 K | $942.84 M |
| 04/14/2025 | $141.40 | $140.06 (-0.95%) | $145.00 | $137.56 | 31.60 K | $924.82 M |
| 04/11/2025 | $137.51 | $139.65 (1.56%) | $140.16 | $130.96 | 58.30 K | $922.11 M |
| 04/10/2025 | $136.50 | $136.90 (0.29%) | $142.82 | $133.65 | 49.22 K | $903.95 M |
| 04/09/2025 | $129.91 | $140.19 (7.91%) | $143.21 | $127.00 | 175.30 K | $925.67 M |
| 04/08/2025 | $142.57 | $132.67 (-6.94%) | $146.03 | $130.23 | 53.30 K | $876.02 M |
| 04/07/2025 | $131.57 | $136.43 (3.69%) | $144.89 | $128.40 | 104.14 K | $900.85 M |
| 04/04/2025 | $145.12 | $135.52 (-6.62%) | $146.00 | $128.01 | 64.30 K | $894.84 M |
| 04/03/2025 | $153.78 | $151.59 (-1.42%) | $155.00 | $147.62 | 48.04 K | $1.00 B |
| 04/02/2025 | $153.08 | $160.57 (4.89%) | $161.23 | $152.55 | 41.44 K | $1.06 B |
| 04/01/2025 | $155.96 | $157.41 (0.93%) | $158.00 | $152.04 | 49.50 K | $1.04 B |
| 03/31/2025 | $155.52 | $157.97 (1.58%) | $158.89 | $149.00 | 54.74 K | $1.04 B |
| 03/28/2025 | $167.00 | $160.16 (-4.1%) | $167.34 | $158.00 | 54.00 K | $1.06 B |
| 03/27/2025 | $169.88 | $167.66 (-1.31%) | $170.46 | $164.87 | 43.71 K | $1.11 B |
| 03/26/2025 | $176.79 | $170.46 (-3.58%) | $176.90 | $168.01 | 43.52 K | $1.13 B |
| 03/25/2025 | $183.86 | $176.75 (-3.87%) | $184.01 | $175.07 | 47.20 K | $1.17 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
