5 DAY PERFORMANCE
+1.54%
1 MONTH PERFORMANCE
-4.62%
3 MONTH PERFORMANCE
-22.58%
6 MONTH PERFORMANCE
-18.50%
YEAR-TO-DATE PERFORMANCE
-27.66%
1 YEAR PERFORMANCE
+207.47%
Willis Lease Finance Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $155.09 | $150.91 (-2.7%) | $155.50 | $149.90 | 31,811 | $1.00 B |
| 04/30/2025 | $151.45 | $154.72 (2.16%) | $155.02 | $148.54 | 21,100 | $1.02 B |
| 04/29/2025 | $151.69 | $153.79 (1.38%) | $154.55 | $150.00 | 24,404 | $1.02 B |
| 04/28/2025 | $148.37 | $150.00 (1.1%) | $150.35 | $147.55 | 22,500 | $990.45 M |
| 04/25/2025 | $143.66 | $147.87 (2.93%) | $148.36 | $141.21 | 34,205 | $976.39 M |
| 04/24/2025 | $140.00 | $143.92 (2.8%) | $143.92 | $140.00 | 25,100 | $950.30 M |
| 04/23/2025 | $139.94 | $140.67 (0.52%) | $144.85 | $138.50 | 35,300 | $928.84 M |
| 04/22/2025 | $136.99 | $134.44 (-1.86%) | $136.99 | $132.52 | 41,301 | $887.71 M |
| 04/21/2025 | $140.04 | $130.99 (-6.46%) | $140.04 | $128.40 | 45,800 | $864.93 M |
| 04/17/2025 | $139.95 | $142.75 (2%) | $145.47 | $137.55 | 34,533 | $942.58 M |
| 04/16/2025 | $141.63 | $139.73 (-1.34%) | $141.63 | $136.72 | 29,546 | $922.64 M |
| 04/15/2025 | $144.61 | $142.79 (-1.26%) | $144.61 | $139.85 | 29,315 | $942.84 M |
| 04/14/2025 | $141.40 | $140.06 (-0.95%) | $145.00 | $137.56 | 31,600 | $924.82 M |
| 04/11/2025 | $137.51 | $139.65 (1.56%) | $140.16 | $130.96 | 58,300 | $922.11 M |
| 04/10/2025 | $136.50 | $136.90 (0.29%) | $142.82 | $133.65 | 49,217 | $903.95 M |
| 04/09/2025 | $129.91 | $140.19 (7.91%) | $143.21 | $127.00 | 175,300 | $925.67 M |
| 04/08/2025 | $142.57 | $132.67 (-6.94%) | $146.03 | $130.23 | 53,300 | $876.02 M |
| 04/07/2025 | $131.57 | $136.43 (3.69%) | $144.89 | $128.40 | 104,144 | $900.85 M |
| 04/04/2025 | $145.12 | $135.52 (-6.62%) | $146.00 | $128.01 | 64,300 | $894.84 M |
| 04/03/2025 | $153.78 | $151.59 (-1.42%) | $155.00 | $147.62 | 48,041 | $1.00 B |
| 04/02/2025 | $153.08 | $160.57 (4.89%) | $161.23 | $152.55 | 41,435 | $1.06 B |
| 04/01/2025 | $155.96 | $157.41 (0.93%) | $158.00 | $152.04 | 49,501 | $1.04 B |
| 03/31/2025 | $155.52 | $157.97 (1.58%) | $158.89 | $149.00 | 54,739 | $1.04 B |
| 03/28/2025 | $167.00 | $160.16 (-4.1%) | $167.34 | $158.00 | 54,000 | $1.06 B |
| 03/27/2025 | $169.88 | $167.66 (-1.31%) | $170.46 | $164.87 | 43,706 | $1.11 B |
| 03/26/2025 | $176.79 | $170.46 (-3.58%) | $176.90 | $168.01 | 43,519 | $1.13 B |
| 03/25/2025 | $183.86 | $176.75 (-3.87%) | $184.01 | $175.07 | 47,200 | $1.17 B |
| 03/24/2025 | $187.02 | $185.00 (-1.08%) | $189.95 | $183.43 | 31,700 | $1.22 B |
| 03/21/2025 | $183.72 | $182.96 (-0.41%) | $187.44 | $180.01 | 42,900 | $1.21 B |
| 03/20/2025 | $183.57 | $185.94 (1.29%) | $188.58 | $183.57 | 19,000 | $1.23 B |
| 03/19/2025 | $178.12 | $186.90 (4.93%) | $187.23 | $178.12 | 42,100 | $1.23 B |
| 03/18/2025 | $180.98 | $178.89 (-1.15%) | $180.98 | $177.59 | 30,300 | $1.18 B |
| 03/17/2025 | $177.03 | $182.80 (3.26%) | $186.03 | $177.03 | 33,600 | $1.21 B |
| 03/14/2025 | $169.55 | $175.91 (3.75%) | $177.60 | $169.55 | 28,000 | $1.16 B |
| 03/13/2025 | $166.24 | $166.27 (0.02%) | $170.00 | $164.00 | 28,500 | $1.10 B |
| 03/12/2025 | $165.72 | $166.32 (0.36%) | $169.65 | $162.24 | 35,449 | $1.10 B |
| 03/11/2025 | $153.97 | $162.97 (5.85%) | $164.66 | $151.26 | 46,829 | $1.08 B |
| 03/10/2025 | $183.23 | $152.01 (-17.04%) | $183.23 | $146.05 | 116,137 | $1.00 B |
| 03/07/2025 | $182.72 | $183.05 (0.18%) | $183.05 | $169.37 | 81,161 | $1.21 B |
| 03/06/2025 | $193.45 | $181.84 (-6%) | $194.46 | $181.05 | 57,044 | $1.20 B |
| 03/05/2025 | $193.90 | $197.22 (1.71%) | $199.41 | $192.15 | 29,247 | $1.30 B |
| 03/04/2025 | $196.03 | $192.56 (-1.77%) | $198.23 | $186.01 | 77,823 | $1.27 B |
| 03/03/2025 | $203.33 | $201.48 (-0.91%) | $211.00 | $198.01 | 71,600 | $1.33 B |
| 02/28/2025 | $200.99 | $202.25 (0.63%) | $205.00 | $199.00 | 37,723 | $1.33 B |
| 02/27/2025 | $197.18 | $200.46 (1.66%) | $201.01 | $194.55 | 33,046 | $1.32 B |
| 02/26/2025 | $191.07 | $197.96 (3.61%) | $199.00 | $191.07 | 31,200 | $1.30 B |
| 02/25/2025 | $184.93 | $189.17 (2.29%) | $189.67 | $184.93 | 22,937 | $1.25 B |
| 02/24/2025 | $185.03 | $184.21 (-0.44%) | $189.80 | $183.17 | 30,903 | $1.21 B |
| 02/21/2025 | $188.15 | $185.00 (-1.67%) | $188.15 | $179.66 | 38,603 | $1.22 B |
| 02/20/2025 | $189.68 | $185.99 (-1.95%) | $189.69 | $184.05 | 37,944 | $1.22 B |
| 02/19/2025 | $191.42 | $187.93 (-1.82%) | $191.99 | $183.66 | 35,541 | $1.24 B |
| 02/18/2025 | $195.61 | $194.31 (-0.66%) | $198.36 | $190.31 | 51,900 | $1.28 B |
| 02/14/2025 | $193.34 | $195.84 (1.29%) | $197.88 | $193.34 | 16,617 | $1.29 B |
| 02/13/2025 | $194.95 | $192.62 (-1.2%) | $194.95 | $185.60 | 28,300 | $1.27 B |
| 02/12/2025 | $192.98 | $193.81 (0.43%) | $196.22 | $192.98 | 16,900 | $1.28 B |
| 02/11/2025 | $196.31 | $199.61 (1.68%) | $202.13 | $192.01 | 22,500 | $1.31 B |
| 02/10/2025 | $201.40 | $200.05 (-0.67%) | $202.01 | $198.95 | 13,840 | $1.32 B |
| 02/07/2025 | $200.75 | $199.79 (-0.48%) | $201.30 | $197.01 | 27,600 | $1.32 B |
| 02/06/2025 | $200.91 | $201.66 (0.37%) | $206.40 | $200.91 | 26,300 | $1.33 B |
| 02/05/2025 | $194.91 | $198.72 (1.95%) | $199.00 | $192.95 | 16,000 | $1.31 B |
| 02/04/2025 | $189.98 | $193.85 (2.04%) | $193.85 | $187.71 | 22,200 | $1.28 B |
| 02/03/2025 | $187.09 | $189.03 (1.04%) | $197.00 | $186.67 | 42,414 | $1.24 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.
