-
5 DAY PERFORMANCE
+1.96% -
1 MONTH PERFORMANCE
+50.03% -
3 MONTH PERFORMANCE
+127.14% -
6 MONTH PERFORMANCE
+203.04% -
YEAR-TO-DATE PERFORMANCE
+210.41% -
1 YEAR PERFORMANCE
+266.50%
Willis Lease Finance Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $148.13 | $152.43 (2.9%) | $152.43 | $146.50 | 12,555 | $1.00 B |
| 10/03/2024 | $148.42 | $146.35 (-1.39%) | $148.42 | $144.72 | 13,500 | $961.52 M |
| 10/02/2024 | $142.73 | $149.21 (4.54%) | $149.54 | $141.00 | 18,356 | $980.31 M |
| 10/01/2024 | $148.00 | $144.72 (-2.22%) | $148.05 | $140.00 | 28,200 | $950.81 M |
| 09/30/2024 | $138.73 | $148.81 (7.27%) | $149.20 | $137.51 | 29,500 | $977.68 M |
| 09/27/2024 | $139.02 | $138.76 (-0.19%) | $142.71 | $136.00 | 20,315 | $911.65 M |
| 09/26/2024 | $142.64 | $138.60 (-2.83%) | $144.85 | $136.65 | 31,700 | $910.60 M |
| 09/25/2024 | $137.68 | $140.01 (1.69%) | $141.90 | $135.00 | 39,920 | $919.87 M |
| 09/24/2024 | $135.37 | $134.63 (-0.55%) | $139.36 | $133.36 | 25,300 | $884.52 M |
| 09/23/2024 | $133.56 | $135.57 (1.5%) | $136.76 | $132.52 | 21,500 | $890.69 M |
| 09/20/2024 | $131.96 | $132.12 (0.12%) | $136.75 | $131.95 | 84,400 | $868.03 M |
| 09/19/2024 | $125.90 | $133.17 (5.77%) | $134.31 | $124.75 | 44,321 | $874.93 M |
| 09/18/2024 | $119.93 | $123.24 (2.76%) | $127.60 | $119.93 | 24,400 | $809.69 M |
| 09/17/2024 | $122.48 | $120.81 (-1.36%) | $126.21 | $120.08 | 27,600 | $793.72 M |
| 09/16/2024 | $121.54 | $121.79 (0.21%) | $123.20 | $117.76 | 31,132 | $800.16 M |
| 09/13/2024 | $112.35 | $120.11 (6.91%) | $121.13 | $112.23 | 24,056 | $789.12 M |
| 09/12/2024 | $109.22 | $112.35 (2.87%) | $112.43 | $107.82 | 19,100 | $738.14 M |
| 09/11/2024 | $104.50 | $108.75 (4.07%) | $108.77 | $104.23 | 18,684 | $714.49 M |
| 09/10/2024 | $104.08 | $105.49 (1.35%) | $105.75 | $102.80 | 19,200 | $693.07 M |
| 09/09/2024 | $100.99 | $104.64 (3.61%) | $105.25 | $100.99 | 20,700 | $687.48 M |
| 09/06/2024 | $101.20 | $99.79 (-1.39%) | $101.64 | $97.54 | 20,800 | $655.62 M |
| 09/05/2024 | $103.34 | $101.13 (-2.14%) | $103.37 | $100.83 | 8,228 | $664.42 M |
| 09/04/2024 | $102.31 | $103.33 (1%) | $103.69 | $100.93 | 20,200 | $678.88 M |
| 09/03/2024 | $106.81 | $102.31 (-4.21%) | $106.81 | $101.33 | 18,137 | $672.18 M |
| 08/30/2024 | $106.94 | $108.19 (1.17%) | $108.19 | $105.46 | 20,049 | $710.81 M |
| 08/29/2024 | $105.74 | $105.63 (-0.1%) | $106.05 | $103.95 | 46,129 | $693.99 M |
| 08/28/2024 | $110.31 | $105.81 (-4.08%) | $110.74 | $105.50 | 20,400 | $695.17 M |
| 08/27/2024 | $107.79 | $109.23 (1.34%) | $109.83 | $105.71 | 33,300 | $717.64 M |
| 08/26/2024 | $114.41 | $108.78 (-4.92%) | $114.41 | $108.28 | 46,048 | $714.68 M |
| 08/23/2024 | $110.95 | $109.84 (-1%) | $111.86 | $107.56 | 30,100 | $721.65 M |
| 08/22/2024 | $110.41 | $109.50 (-0.82%) | $112.70 | $107.57 | 36,100 | $719.42 M |
| 08/21/2024 | $109.50 | $111.66 (1.97%) | $112.88 | $107.95 | 45,648 | $733.61 M |
| 08/20/2024 | $106.94 | $108.14 (1.12%) | $109.46 | $104.34 | 52,514 | $710.48 M |
| 08/19/2024 | $99.60 | $106.17 (6.6%) | $106.17 | $99.00 | 63,700 | $697.54 M |
| 08/16/2024 | $97.90 | $99.60 (1.74%) | $101.89 | $97.11 | 41,300 | $654.37 M |
| 08/15/2024 | $94.92 | $97.23 (2.43%) | $97.23 | $94.92 | 16,123 | $638.80 M |
| 08/14/2024 | $92.97 | $93.45 (0.52%) | $93.53 | $92.03 | 12,100 | $613.97 M |
| 08/13/2024 | $92.00 | $92.49 (0.53%) | $93.00 | $91.37 | 11,700 | $607.66 M |
| 08/12/2024 | $91.88 | $91.87 (-0.01%) | $92.86 | $89.43 | 18,607 | $603.59 M |
| 08/09/2024 | $91.17 | $92.40 (1.35%) | $93.00 | $90.00 | 20,200 | $607.07 M |
| 08/08/2024 | $92.55 | $92.10 (-0.49%) | $93.24 | $90.67 | 16,112 | $605.10 M |
| 08/07/2024 | $97.17 | $93.25 (-4.03%) | $98.91 | $92.51 | 31,728 | $612.65 M |
| 08/06/2024 | $91.39 | $95.78 (4.8%) | $98.64 | $90.89 | 26,205 | $629.27 M |
| 08/05/2024 | $85.18 | $92.33 (8.39%) | $94.44 | $85.05 | 29,700 | $606.61 M |
| 08/02/2024 | $100.00 | $92.84 (-7.16%) | $100.00 | $91.75 | 32,729 | $609.96 M |
| 08/01/2024 | $88.00 | $102.60 (16.59%) | $103.08 | $88.00 | 61,391 | $674.08 M |
| 07/31/2024 | $85.60 | $86.28 (0.79%) | $87.32 | $85.30 | 17,940 | $566.86 M |
| 07/30/2024 | $85.66 | $85.50 (-0.19%) | $85.66 | $84.93 | 9,100 | $561.74 M |
| 07/29/2024 | $86.35 | $86.38 (0.03%) | $86.38 | $84.28 | 12,400 | $551.71 M |
| 07/26/2024 | $86.75 | $86.51 (-0.28%) | $87.25 | $85.61 | 16,100 | $552.54 M |
| 07/25/2024 | $84.21 | $86.05 (2.19%) | $87.34 | $82.65 | 13,717 | $549.60 M |
| 07/24/2024 | $84.02 | $84.94 (1.09%) | $86.99 | $84.02 | 21,289 | $542.51 M |
| 07/23/2024 | $76.60 | $83.69 (9.26%) | $83.99 | $76.60 | 27,900 | $534.53 M |
| 07/22/2024 | $75.00 | $76.17 (1.56%) | $76.17 | $73.80 | 9,840 | $486.50 M |
| 07/19/2024 | $74.62 | $74.37 (-0.34%) | $75.63 | $74.00 | 26,257 | $475.00 M |
| 07/18/2024 | $77.77 | $74.57 (-4.11%) | $78.00 | $73.61 | 13,437 | $476.28 M |
| 07/17/2024 | $73.29 | $77.75 (6.09%) | $77.98 | $73.29 | 36,338 | $496.59 M |
| 07/16/2024 | $72.70 | $75.87 (4.36%) | $75.87 | $72.70 | 16,430 | $484.58 M |
| 07/15/2024 | $72.78 | $71.84 (-1.29%) | $73.79 | $71.15 | 17,410 | $458.84 M |
| 07/12/2024 | $72.91 | $72.78 (-0.18%) | $73.78 | $72.51 | 9,618 | $464.85 M |
| 07/11/2024 | $69.24 | $71.96 (3.93%) | $72.00 | $69.13 | 16,012 | $459.61 M |
| 07/10/2024 | $69.25 | $68.27 (-1.42%) | $69.25 | $67.58 | 14,211 | $436.04 M |
| 07/09/2024 | $68.01 | $68.38 (0.54%) | $68.74 | $68.01 | 4,399 | $436.74 M |
| 07/08/2024 | $68.69 | $67.82 (-1.27%) | $68.69 | $67.61 | 4,913 | $433.17 M |
| 07/05/2024 | $68.69 | $66.80 (-2.75%) | $68.69 | $66.05 | 24,811 | $426.65 M |