5 DAY PERFORMANCE
+16.91%
1 MONTH PERFORMANCE
+10.42%
3 MONTH PERFORMANCE
-1.13%
6 MONTH PERFORMANCE
+90.49%
YEAR-TO-DATE PERFORMANCE
+3.11%
1 YEAR PERFORMANCE
+352.84%
Willis Lease Finance Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $165.72 | $165.85 (0.08%) | $169.52 | $165.72 | 901 | |
| 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 |
| 01/31/2025 | $192.84 | $193.92 (0.56%) | $197.14 | $191.87 | 26,942 | $1.28 B |
| 01/30/2025 | $192.91 | $192.59 (-0.17%) | $195.06 | $191.25 | 18,827 | $1.27 B |
| 01/29/2025 | $191.96 | $191.19 (-0.4%) | $194.96 | $187.33 | 27,129 | $1.26 B |
| 01/28/2025 | $182.78 | $190.34 (4.14%) | $191.79 | $181.09 | 38,200 | $1.25 B |
| 01/27/2025 | $190.66 | $184.93 (-3.01%) | $193.01 | $184.45 | 28,000 | $1.22 B |
| 01/24/2025 | $195.55 | $192.48 (-1.57%) | $198.91 | $191.77 | 19,000 | $1.27 B |
| 01/23/2025 | $193.84 | $196.50 (1.37%) | $200.00 | $193.84 | 26,921 | $1.29 B |
| 01/22/2025 | $192.62 | $195.36 (1.42%) | $197.77 | $190.43 | 28,800 | $1.29 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 |
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.
