-
5 DAY PERFORMANCE
-5.41% -
1 MONTH PERFORMANCE
+12.24% -
3 MONTH PERFORMANCE
+99.63% -
6 MONTH PERFORMANCE
+219.86% -
YEAR-TO-DATE PERFORMANCE
+322.01% -
1 YEAR PERFORMANCE
+348.43%
Willis Lease Finance Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $213.11 | $206.21 (-3.24%) | $213.11 | $202.73 | 19,434 | $1.36 B |
| 12/02/2024 | $216.78 | $211.72 (-2.33%) | $218.00 | $210.63 | 34,000 | $1.39 B |
| 11/29/2024 | $214.27 | $218.07 (1.77%) | $218.07 | $214.27 | 21,100 | $1.44 B |
| 11/27/2024 | $213.97 | $212.14 (-0.86%) | $215.45 | $204.87 | 48,843 | $1.40 B |
| 11/26/2024 | $209.31 | $213.82 (2.15%) | $214.73 | $207.33 | 25,528 | $1.41 B |
| 11/25/2024 | $208.29 | $210.49 (1.06%) | $216.30 | $207.49 | 91,600 | $1.39 B |
| 11/22/2024 | $200.40 | $207.26 (3.42%) | $208.08 | $195.67 | 58,808 | $1.36 B |
| 11/21/2024 | $190.29 | $199.14 (4.65%) | $202.00 | $190.29 | 50,500 | $1.31 B |
| 11/20/2024 | $194.96 | $193.24 (-0.88%) | $195.96 | $185.21 | 33,027 | $1.27 B |
| 11/19/2024 | $186.74 | $191.10 (2.33%) | $193.49 | $185.05 | 41,744 | $1.26 B |
| 11/18/2024 | $197.74 | $189.75 (-4.04%) | $199.63 | $185.52 | 66,700 | $1.25 B |
| 11/15/2024 | $201.80 | $198.16 (-1.8%) | $206.88 | $190.66 | 37,734 | $1.30 B |
| 11/14/2024 | $198.24 | $201.01 (1.4%) | $204.50 | $196.47 | 31,943 | $1.32 B |
| 11/13/2024 | $203.69 | $199.88 (-1.87%) | $206.65 | $197.40 | 36,700 | $1.32 B |
| 11/12/2024 | $209.78 | $204.11 (-2.7%) | $209.78 | $195.78 | 39,800 | $1.34 B |
| 11/11/2024 | $203.17 | $208.47 (2.61%) | $217.23 | $200.98 | 49,095 | $1.37 B |
| 11/08/2024 | $230.53 | $201.34 (-12.66%) | $230.53 | $194.11 | 228,000 | $1.33 B |
| 11/07/2024 | $217.80 | $231.63 (6.35%) | $235.43 | $213.24 | 118,826 | $1.52 B |
| 11/06/2024 | $189.01 | $217.79 (15.23%) | $220.16 | $187.12 | 112,100 | $1.43 B |
| 11/05/2024 | $188.88 | $180.84 (-4.26%) | $188.88 | $176.66 | 36,200 | $1.19 B |
| 11/04/2024 | $181.35 | $183.78 (1.34%) | $195.00 | $165.80 | 75,210 | $1.21 B |
| 11/01/2024 | $183.17 | $184.23 (0.58%) | $187.45 | $182.50 | 32,846 | $1.21 B |
| 10/31/2024 | $191.20 | $181.33 (-5.16%) | $191.20 | $178.64 | 37,500 | $1.19 B |
| 10/30/2024 | $182.62 | $190.82 (4.49%) | $192.45 | $182.62 | 31,306 | $1.25 B |
| 10/29/2024 | $179.80 | $183.97 (2.32%) | $184.58 | $175.53 | 25,300 | $1.21 B |
| 10/28/2024 | $187.72 | $181.77 (-3.17%) | $188.04 | $181.01 | 27,720 | $1.19 B |
| 10/25/2024 | $181.78 | $184.91 (1.72%) | $187.99 | $181.52 | 30,633 | $1.21 B |
| 10/24/2024 | $187.25 | $181.54 (-3.05%) | $188.97 | $175.05 | 65,108 | $1.19 B |
| 10/23/2024 | $189.99 | $188.05 (-1.02%) | $196.23 | $185.50 | 32,733 | $1.24 B |
| 10/22/2024 | $190.29 | $189.21 (-0.57%) | $191.85 | $186.08 | 33,643 | $1.24 B |
| 10/21/2024 | $203.00 | $191.03 (-5.9%) | $214.90 | $183.64 | 128,000 | $1.26 B |
| 10/18/2024 | $198.56 | $202.95 (2.21%) | $205.31 | $198.50 | 58,900 | $1.33 B |
| 10/17/2024 | $191.66 | $196.85 (2.71%) | $199.05 | $190.00 | 50,542 | $1.29 B |
| 10/16/2024 | $189.43 | $189.07 (-0.19%) | $193.73 | $187.85 | 61,500 | $1.24 B |
| 10/15/2024 | $182.00 | $186.35 (2.39%) | $189.04 | $182.00 | 57,725 | $1.22 B |
| 10/14/2024 | $176.46 | $180.00 (2.01%) | $186.39 | $176.11 | 65,904 | $1.18 B |
| 10/11/2024 | $164.10 | $174.85 (6.55%) | $175.50 | $164.00 | 43,800 | $1.15 B |
| 10/10/2024 | $160.55 | $163.40 (1.78%) | $164.99 | $160.04 | 36,825 | $1.07 B |
| 10/09/2024 | $156.00 | $160.50 (2.88%) | $160.50 | $153.15 | 26,606 | $1.05 B |
| 10/08/2024 | $152.73 | $154.73 (1.31%) | $157.57 | $150.05 | 34,338 | $1.02 B |
| 10/07/2024 | $151.36 | $151.58 (0.15%) | $153.39 | $147.84 | 23,225 | $995.88 M |
| 10/04/2024 | $148.13 | $152.43 (2.9%) | $152.43 | $146.50 | 12,600 | $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 |