NASDAQ:WLFC
Willis Lease Finance Corporation Stock Price (Quote)
$55.99
+3.69 (+7.06%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $48.10 | $55.99 | Friday, 3rd May 2024 WLFC stock ended at $55.99. This is 7.06% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 6.95% from a day low at $52.35 to a day high of $55.99. |
| 90 days | $46.70 | $55.99 | |
| 52 weeks | $36.93 | $55.99 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $52.35 | $55.99 | $52.35 | $55.99 | 26 401 |
| May 02, 2024 | $50.06 | $53.77 | $50.06 | $52.30 | 16 576 |
| May 01, 2024 | $48.61 | $49.26 | $48.50 | $48.83 | 6 521 |
| Apr 30, 2024 | $48.25 | $49.03 | $48.10 | $48.61 | 10 103 |
| Apr 29, 2024 | $48.80 | $48.80 | $48.25 | $48.30 | 10 441 |
| Apr 26, 2024 | $49.00 | $49.05 | $48.53 | $49.05 | 5 833 |
| Apr 25, 2024 | $48.99 | $49.13 | $48.72 | $49.13 | 3 907 |
| Apr 24, 2024 | $48.88 | $49.19 | $48.59 | $49.19 | 7 531 |
| Apr 23, 2024 | $49.53 | $49.95 | $49.45 | $49.45 | 2 473 |
| Apr 22, 2024 | $49.45 | $49.45 | $48.98 | $48.98 | 6 869 |
| Apr 19, 2024 | $49.85 | $50.24 | $49.53 | $49.89 | 4 881 |
| Apr 18, 2024 | $50.47 | $50.92 | $49.59 | $50.23 | 5 337 |
| Apr 17, 2024 | $50.64 | $50.94 | $49.37 | $49.60 | 4 088 |
| Apr 16, 2024 | $49.87 | $51.48 | $48.50 | $50.36 | 24 232 |
| Apr 15, 2024 | $48.45 | $48.87 | $48.11 | $48.87 | 4 179 |
| Apr 12, 2024 | $49.65 | $49.65 | $48.90 | $48.96 | 3 642 |
| Apr 11, 2024 | $49.40 | $49.70 | $49.40 | $49.70 | 5 430 |
| Apr 10, 2024 | $49.35 | $50.26 | $49.18 | $49.79 | 6 307 |
| Apr 09, 2024 | $49.72 | $50.21 | $49.60 | $49.63 | 2 784 |
| Apr 08, 2024 | $48.51 | $49.63 | $48.51 | $49.63 | 3 059 |
| Apr 05, 2024 | $50.60 | $50.60 | $50.00 | $50.07 | 3 787 |
| Apr 04, 2024 | $50.01 | $50.18 | $50.00 | $50.10 | 3 264 |
| Apr 03, 2024 | $49.50 | $50.00 | $49.45 | $49.51 | 5 127 |
| Apr 02, 2024 | $48.50 | $49.47 | $48.50 | $48.86 | 7 782 |
| Apr 01, 2024 | $48.89 | $49.14 | $48.50 | $48.78 | 14 899 |
