UK markets closed

Willis Lease Finance Corporation (WLFC)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
59.86-1.15 (-1.88%)
At close: 04:00PM EDT
59.86 0.00 (0.00%)
After hours: 04:05PM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202460.5064.9959.8659.8659.866,900
13 Jun 202462.5262.5261.0161.0161.013,300
12 Jun 202463.8563.9862.8462.8462.845,200
11 Jun 202462.5062.7362.5062.7362.733,600
10 Jun 202462.9463.0062.5062.5062.507,300
07 Jun 202462.0163.0062.0162.9062.903,100
06 Jun 202464.1164.2161.1662.0162.0133,100
05 Jun 202465.0065.5064.0064.5064.505,300
04 Jun 202466.8966.9064.0564.4964.4931,000
03 Jun 202465.4566.8964.3366.8966.8933,000
31 May 202465.5466.3763.4465.1365.134,800
30 May 202464.0666.3864.0666.1766.173,300
30 May 20241 Dividend
29 May 202466.0766.8965.0065.1864.1839,100
28 May 202465.5067.1065.4467.1066.0710,400
24 May 202463.7566.1163.7565.4664.466,500
23 May 202466.0566.0562.1063.4062.4316,200
22 May 202467.5067.5066.4366.7365.717,200
21 May 202466.7767.4566.1667.4566.4214,600
20 May 202465.1566.9065.1566.1165.108,600
17 May 202464.7766.1164.5365.8664.8517,400
16 May 202464.1265.0064.1264.1763.194,900
15 May 202464.2164.4564.0064.3663.376,000
14 May 202464.2364.9564.0464.0463.064,800
13 May 202463.6566.8463.6564.1863.2048,600
10 May 202462.8864.0662.7963.6162.6314,000
09 May 202459.8063.0059.8062.8061.8416,600
08 May 202456.4259.8056.4259.4858.5729,400
07 May 202456.2258.7155.3156.7155.8431,600
06 May 202456.5058.9854.8755.9855.1230,800
03 May 202452.3555.9952.3555.9955.1326,800
02 May 202450.0653.7750.0652.3051.5017,000
01 May 202448.6149.2648.5048.8348.086,500
30 Apr 202448.2549.0348.1048.6147.8611,300
29 Apr 202448.8048.8048.2548.3047.5611,000
26 Apr 202448.7649.0548.4349.0548.306,200
25 Apr 202448.9949.1348.6049.1348.384,500
24 Apr 202448.8849.1948.5949.1948.447,500
23 Apr 202449.5349.9549.4549.4548.692,600
22 Apr 202449.4549.4548.9848.9848.237,000
19 Apr 202449.8550.2449.5349.8949.125,000
18 Apr 202450.4750.9249.5950.2349.466,400
17 Apr 202450.6450.9449.3749.6048.844,200
16 Apr 202449.8751.4848.5050.3649.5924,300
15 Apr 202448.4548.8748.1148.8748.124,200
12 Apr 202449.6549.6548.9048.9648.213,600
11 Apr 202449.4049.7049.4049.7048.945,800
10 Apr 202449.3550.2649.0149.7949.036,300
09 Apr 202449.7250.2149.6049.6348.873,300
08 Apr 202448.5149.6348.5149.6348.873,200
05 Apr 202450.6050.6050.0050.0749.303,800
04 Apr 202450.0150.1849.9950.1049.333,700
03 Apr 202449.5050.0049.4549.5148.755,400
02 Apr 202448.5049.4748.3648.8648.118,000
01 Apr 202448.8949.1448.5048.7848.0315,200
28 Mar 202449.5249.6249.3049.6248.866,700
27 Mar 202449.1049.9549.1049.8949.125,700
26 Mar 202449.9549.9549.3049.3148.556,200
25 Mar 202449.6549.6549.3049.3048.544,800
22 Mar 202448.9649.6348.9649.3148.558,400
21 Mar 202449.5549.5649.3049.3848.626,100
20 Mar 202449.2949.8448.4849.8449.088,200
19 Mar 202448.7449.5348.7449.2548.498,800
18 Mar 202448.0148.5147.3148.5047.7612,000
15 Mar 202448.0149.4348.0048.5147.7713,500
14 Mar 202449.6549.7546.7048.2947.5525,300
13 Mar 202447.4749.1247.4749.0748.3213,600
12 Mar 202447.1647.5847.1247.2646.533,100
11 Mar 202447.9047.9047.2347.6246.893,900
08 Mar 202448.4748.4747.4447.7447.015,300
07 Mar 202447.5648.4947.5648.4947.754,300
06 Mar 202447.0547.9847.0547.9847.244,300
05 Mar 202447.5248.8347.3447.3446.616,900
04 Mar 202448.1848.7347.5647.8447.1111,100
01 Mar 202447.9447.9447.8847.8847.153,400
29 Feb 202449.4549.4547.8847.9247.184,900
28 Feb 202449.3749.9347.8347.9247.186,200
27 Feb 202448.7148.7147.6948.0347.292,800
26 Feb 202448.9148.9448.0748.0747.336,900
23 Feb 202449.4949.6048.9248.9248.174,800
22 Feb 202448.5049.2748.2849.2048.457,700
21 Feb 202447.8548.7847.8548.3647.623,000
20 Feb 202449.7949.7947.8547.8547.127,400
16 Feb 202448.7050.0048.3749.8949.127,900
15 Feb 202449.2150.0048.3349.5848.828,700
14 Feb 202447.5748.7147.5748.5047.765,600
13 Feb 202450.0050.0047.3847.3946.6614,000
12 Feb 202450.1251.0050.0050.4649.697,000
09 Feb 202449.8950.1549.4749.6048.848,300
08 Feb 202448.0549.6147.4049.5048.7411,900
07 Feb 202448.3248.3247.5147.9547.213,700
06 Feb 202447.7948.2047.3648.1047.364,200
05 Feb 202447.2548.5347.2348.3347.594,300
02 Feb 202448.5549.3347.7247.7347.004,700
01 Feb 202449.0449.3048.1348.4747.734,400
31 Jan 202449.7849.9749.0149.0148.267,000
30 Jan 202450.0050.0049.7349.8149.055,000
29 Jan 202450.0050.0149.2549.8049.049,400
26 Jan 202449.7750.4048.3449.6048.845,100
25 Jan 202447.5050.4047.5050.4049.6313,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...