5 DAY PERFORMANCE
-2.82%
1 MONTH PERFORMANCE
-6.16%
3 MONTH PERFORMANCE
+1.70%
6 MONTH PERFORMANCE
+152.62%
YEAR-TO-DATE PERFORMANCE
-7.29%
1 YEAR PERFORMANCE
+288.88%
Willis Lease Finance Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/22/2025 | $192.62 | $192.42 (-0.11%) | $195.36 | $190.43 | 15,891 | $1.27 B |
| 01/21/2025 | $196.18 | $194.26 (-0.98%) | $202.42 | $192.82 | 46,705 | $1.28 B |
| 01/17/2025 | $202.06 | $198.01 (-2%) | $204.27 | $195.05 | 22,940 | $1.30 B |
| 01/16/2025 | $204.79 | $200.85 (-1.92%) | $212.01 | $197.27 | 53,231 | $1.32 B |
| 01/15/2025 | $224.00 | $202.99 (-9.38%) | $229.67 | $192.03 | 117,602 | $1.34 B |
| 01/14/2025 | $206.83 | $217.12 (4.98%) | $220.00 | $206.83 | 45,126 | $1.43 B |
| 01/13/2025 | $202.10 | $205.40 (1.63%) | $207.54 | $202.10 | 22,800 | $1.35 B |
| 01/10/2025 | $208.64 | $206.85 (-0.86%) | $213.14 | $204.80 | 40,942 | $1.36 B |
| 01/08/2025 | $210.69 | $212.15 (0.69%) | $212.65 | $205.78 | 36,442 | $1.40 B |
| 01/07/2025 | $213.00 | $214.16 (0.54%) | $215.42 | $202.00 | 52,020 | $1.41 B |
| 01/06/2025 | $218.26 | $214.01 (-1.95%) | $222.15 | $212.99 | 21,600 | $1.41 B |
| 01/03/2025 | $215.62 | $217.50 (0.87%) | $217.50 | $209.80 | 34,344 | $1.43 B |
| 01/02/2025 | $209.21 | $212.96 (1.79%) | $214.55 | $202.81 | 52,700 | $1.40 B |
| 12/31/2024 | $205.51 | $207.55 (0.99%) | $214.30 | $200.11 | 41,535 | $1.37 B |
| 12/30/2024 | $198.31 | $204.65 (3.2%) | $206.26 | $192.12 | 30,135 | $1.35 B |
| 12/27/2024 | $212.12 | $201.99 (-4.78%) | $212.12 | $198.52 | 34,838 | $1.33 B |
| 12/26/2024 | $210.86 | $213.81 (1.4%) | $214.50 | $208.00 | 34,300 | $1.41 B |
| 12/24/2024 | $207.71 | $211.14 (1.65%) | $212.00 | $203.77 | 18,100 | $1.39 B |
| 12/23/2024 | $206.54 | $204.83 (-0.83%) | $208.43 | $200.60 | 17,535 | $1.35 B |
| 12/20/2024 | $195.00 | $205.05 (5.15%) | $207.00 | $195.00 | 47,125 | $1.35 B |
| 12/19/2024 | $201.92 | $198.70 (-1.59%) | $209.42 | $195.20 | 41,329 | $1.31 B |
| 12/18/2024 | $213.51 | $196.51 (-7.96%) | $213.51 | $193.00 | 42,538 | $1.29 B |
| 12/17/2024 | $220.91 | $213.51 (-3.35%) | $220.91 | $209.00 | 21,005 | $1.41 B |
| 12/16/2024 | $210.00 | $216.67 (3.18%) | $218.35 | $210.00 | 21,544 | $1.43 B |
| 12/13/2024 | $216.86 | $209.99 (-3.17%) | $216.86 | $204.01 | 27,188 | $1.38 B |
| 12/12/2024 | $220.00 | $216.45 (-1.61%) | $226.00 | $212.37 | 34,738 | $1.42 B |
| 12/11/2024 | $207.42 | $219.31 (5.73%) | $225.82 | $207.01 | 62,900 | $1.44 B |
| 12/10/2024 | $202.58 | $206.67 (2.02%) | $210.30 | $202.58 | 27,413 | $1.36 B |
| 12/09/2024 | $206.14 | $204.94 (-0.58%) | $209.95 | $202.01 | 20,909 | $1.35 B |
| 12/06/2024 | $206.07 | $204.67 (-0.68%) | $206.07 | $195.10 | 52,009 | $1.35 B |
| 12/05/2024 | $205.03 | $202.25 (-1.36%) | $211.58 | $200.05 | 28,700 | $1.33 B |
| 12/04/2024 | $204.35 | $207.63 (1.61%) | $207.63 | $204.01 | 15,641 | $1.37 B |
| 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 |