Free Trial
→ We recommended Nvidia in 2016, now we’re recommending this… (From Porter & Company) (Ad) Free WLFC Stock Alerts

Willis Lease Finance (WLFC) Stock Chart & Stock Price History

Willis Lease Finance logo
$184.23
+2.90 (+1.60%)
(As of 11/1/2024 ET)
Compare

Willis Lease Finance Stock Price Performance

5 Day
Performance
+1.35%
1 Month
Performance
+23.47%
3 Month
Performance
+98.44%
6 Month
Performance
+252.26%
Year-To-Date
Performance
+276.90%
1 Year
Performance
+317.47%
Receive WLFC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Willis Lease Finance and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Crypto Crash Ahead? (27 Experts Weigh In)
Your Portfolio Could Be at RISK Emergency summit reveals crypto could save you!
Click here to reserve your spot at the emergency crypto summit now.

WLFC Stock Chart for Saturday, November, 2, 2024

WLFC Chart by TradingView

Willis Lease Finance Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$181.33$184.23
+1.60%		$187.45$182.5032,846 shs$1.21 billion
10/31/2024$190.82$181.33
-4.97%		$191.20$178.6437,435 shs$1.19 billion
10/30/2024$183.97$190.82
+3.72%		$192.45$182.6231,306 shs$1.26 billion
10/29/2024$181.77$183.97
+1.21%		$184.58$175.5325,255 shs$1.21 billion
10/28/2024$184.91$181.77
-1.70%		$188.04$181.0127,703 shs$1.20 billion
10/25/2024$181.54$184.91
+1.86%		$187.99$181.5230,632 shs$1.22 billion
10/24/2024$188.05$181.54
-3.46%		$188.97$175.0565,108 shs$1.19 billion
10/23/2024$189.21$188.05
-0.61%		$196.23$185.5032,480 shs$1.24 billion
10/22/2024$191.03$189.21
-0.95%		$191.85$186.0833,643 shs$1.25 billion
10/21/2024$202.95$191.03
-5.87%		$214.90$183.64127,746 shs$1.26 billion
10/18/2024$196.85$202.95
+3.10%		$205.31$198.5058,605 shs$1.34 billion
10/17/2024$189.07$196.85
+4.11%		$199.05$190.0050,325 shs$1.30 billion
10/16/2024$186.35$189.07
+1.46%		$193.73$187.8561,480 shs$1.24 billion
10/15/2024$180.00$186.35
+3.53%		$189.04$182.0057,718 shs$1.23 billion
10/14/2024$174.85$180.00
+2.95%		$186.26$176.1165,877 shs$1.18 billion
10/11/2024$163.40$174.85
+7.01%		$175.50$164.0043,781 shs$1.15 billion
10/10/2024$160.50$163.40
+1.81%		$164.99$160.0436,824 shs$1.07 billion
10/09/2024$154.73$160.50
+3.73%		$160.50$153.1526,517 shs$1.05 billion
10/08/2024$151.58$154.73
+2.08%		$157.57$150.4834,019 shs$1.02 billion
10/07/2024$152.43$151.58
-0.56%		$153.00$148.2623,225 shs$995.88 million
10/04/2024$146.35$152.43
+4.15%		$152.43$146.5012,555 shs$1.00 billion
10/03/2024$149.21$146.35
-1.92%		$148.42$144.7213,497 shs$961.52 million
10/02/2024$144.72$149.21
+3.11%		$149.54$141.0018,314 shs$980.31 million
10/01/2024$148.81$144.72
-2.75%		$148.00$140.0028,150 shs$950.78 million
09/30/2024$138.76$148.81
+7.24%		$149.20$137.5129,348 shs$977.68 million
09/27/2024$138.60$138.76
+0.12%		$142.71$136.0020,315 shs$913.04 million
09/26/2024$140.01$138.60
-1.01%		$144.85$136.6530,922 shs$911.99 million
09/25/2024$134.63$140.01
+4.00%		$141.90$135.0039,913 shs$921.27 million
09/24/2024$135.57$134.63
-0.69%		$139.36$133.3625,276 shs$884.52 million
09/23/2024$132.12$135.57
+2.61%		$136.76$132.1321,479 shs$890.70 million
09/20/2024$133.17$132.12
-0.79%		$136.75$131.9584,394 shs$869.35 million
09/19/2024$123.24$133.17
+8.06%		$134.31$125.0044,321 shs$876.26 million
09/18/2024$120.81$123.24
+2.01%		$127.60$119.9324,383 shs$810.92 million
09/17/2024$121.79$120.81
-0.80%		$126.21$120.0827,553 shs$793.72 million
09/16/2024$120.11$121.79
+1.40%		$123.20$117.7631,132 shs$800.16 million
09/13/2024$112.35$120.11
+6.91%		$121.13$112.2324,044 shs$790.32 million
09/12/2024$108.75$112.35
+3.31%		$112.43$107.8219,089 shs$738.14 million
09/11/2024$105.49$108.75
+3.09%		$108.77$104.2318,630 shs$714.49 million
09/10/2024$104.64$105.49
+0.81%		$105.75$102.8019,157 shs$694.12 million
09/09/2024$99.79$104.64
+4.86%		$105.25$100.9920,677 shs$688.53 million
We recommended Nvidia in 2016, now we’re recommending this… (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
09/06/2024$101.13$99.79
-1.33%		$101.64$97.5420,763 shs$656.62 million
09/05/2024$103.33$101.13
-2.13%		$104.34$100.838,228 shs$664.42 million
09/04/2024$102.31$103.33
+1.00%		$103.69$100.9320,196 shs$678.88 million
09/03/2024$108.19$102.31
-5.43%		$106.81$101.3318,137 shs$672.18 million
09/02/2024$108.19$108.19$108.19$105.4620,000 shs$710.81 million
08/30/2024$105.63$108.19
+2.42%		$108.19$105.4620,049 shs$710.81 million
08/29/2024$105.81$105.63
-0.17%		$106.05$103.9546,129 shs$693.99 million
08/28/2024$109.23$105.81
-3.13%		$110.74$105.5020,384 shs$695.17 million
08/27/2024$108.78$109.23
+0.41%		$109.83$105.7133,296 shs$718.73 million
08/26/2024$109.84$108.78
-0.97%		$114.41$108.2846,048 shs$715.77 million
08/23/2024$109.50$109.84
+0.31%		$111.86$107.5630,082 shs$722.75 million
08/22/2024$111.66$109.50
-1.93%		$112.70$107.5736,065 shs$720.51 million
08/21/2024$108.14$111.66
+3.26%		$112.88$107.9545,646 shs$734.72 million
08/20/2024$106.17$108.14
+1.86%		$109.46$104.3452,514 shs$711.56 million
08/19/2024$99.60$106.17
+6.60%		$106.17$99.0063,660 shs$697.54 million
08/16/2024$97.23$99.60
+2.44%		$101.89$97.1141,267 shs$655.37 million
08/15/2024$93.45$97.23
+4.04%		$97.23$94.9216,123 shs$638.80 million
08/14/2024$92.49$93.45
+1.04%		$93.53$92.0312,067 shs$614.90 million
08/13/2024$91.87$92.49
+0.67%		$92.79$91.3711,665 shs$608.58 million
08/12/2024$92.40$91.87
-0.57%		$92.86$89.4318,607 shs$604.51 million
08/09/2024$92.10$92.40
+0.33%		$93.00$90.0020,163 shs$607.99 million
08/08/2024$93.25$92.10
-1.23%		$93.24$90.6716,112 shs$606.02 million
08/07/2024$95.78$93.25
-2.64%		$98.91$92.5131,728 shs$612.65 million
08/06/2024$92.33$95.78
+3.74%		$98.64$90.8926,205 shs$629.28 million
08/05/2024$92.84$92.33
-0.55%		$94.44$85.0529,668 shs$606.61 million
08/02/2024$102.60$92.84
-9.51%		$100.00$91.7532,729 shs$609.96 million
08/01/2024$86.28$102.60
+18.92%		$103.08$88.0061,187 shs$674.08 million

Related Companies

This page (NASDAQ:WLFC) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
Ex WH Advisor Who Predicted Biden Leaving Race Makes Startling New Prediction
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
Market "Famine" Coming
Market Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...
Opportunistic Trader | Sponsored
Musk Says ‘Dollar Will Be Worth Nothing…’
Elon Musk just issued an urgent warning… It's no secret that Musk is able to move markets with his words…
Crypto 101 Media | Sponsored
Most People Are Dead Wrong.
Turn on any financial news outlet at any given moment and within minutes you're guaranteed to see headlines ab...
Brownstone Research | Sponsored
Sell NVDA Now?
Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...
Chaikin Analytics | Sponsored
Nvidia warning urgent
I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...
Porter & Company | Sponsored
Nothing can stop this gold rally
After what's felt like nearly a decade of disappointing gains, gold is stronger than ever and continues to hit...
Stansberry Research | Sponsored