Willis Lease Finance Corporatio - Price History
Monthly price history for WLFC (Willis Lease Finance Corporatio)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $48.83 | $48.83 |
| April 2024 | $48.61 | $48.61 |
| March 2024 | $49.62 | $49.62 |
| February 2024 | $47.92 | $47.92 |
| January 2024 | $49.01 | $49.01 |
| December 2023 | $48.88 | $48.88 |
| November 2023 | $45.72 | $45.72 |
| October 2023 | $44.68 | $44.68 |
| September 2023 | $42.30 | $42.30 |
| August 2023 | $42.63 | $42.63 |
| July 2023 | $42.29 | $42.29 |
| June 2023 | $39.13 | $39.13 |
| May 2023 | $38.85 | $38.85 |
| April 2023 | $50.50 | $50.50 |
| March 2023 | $54.78 | $54.78 |
| February 2023 | $58.54 | $58.54 |
| January 2023 | $57.99 | $57.99 |
| December 2022 | $59.01 | $59.01 |
| November 2022 | $48 | $48 |
| October 2022 | $38.10 | $38.10 |
| September 2022 | $32.74 | $32.74 |
| August 2022 | $36.60 | $36.60 |
| July 2022 | $39.03 | $39.03 |
| June 2022 | $37.48 | $37.48 |
| May 2022 | $37.52 | $37.52 |
| April 2022 | $31.10 | $31.10 |
| March 2022 | $32.19 | $32.19 |
| February 2022 | $34.96 | $34.96 |
| January 2022 | $35.77 | $35.77 |
| December 2021 | $37.65 | $37.65 |
| November 2021 | $34.25 | $34.25 |
| October 2021 | $40.51 | $40.51 |
| September 2021 | $37.19 | $37.19 |
| August 2021 | $37.65 | $37.65 |
| July 2021 | $41.60 | $41.60 |
| June 2021 | $42.86 | $42.86 |
| May 2021 | $44.35 | $44.35 |
| April 2021 | $42.82 | $42.82 |
| March 2021 | $43.46 | $43.46 |
| February 2021 | $32.30 | $32.30 |
| January 2021 | $27.72 | $27.72 |
| December 2020 | $30.46 | $30.46 |
| November 2020 | $32.21 | $32.21 |
| October 2020 | $21.21 | $21.21 |
| September 2020 | $18.45 | $18.45 |
| August 2020 | $21.38 | $21.38 |
| July 2020 | $19.50 | $19.50 |
| June 2020 | $24.28 | $24.28 |
| May 2020 | $21.08 | $21.08 |
| April 2020 | $20.01 | $20.01 |
| March 2020 | $26.60 | $26.60 |
| February 2020 | $56.70 | $56.70 |
| January 2020 | $59.30 | $59.30 |
| December 2019 | $58.91 | $58.91 |
| November 2019 | $60 | $60 |
| October 2019 | $54.51 | $54.51 |
| September 2019 | $55.38 | $55.38 |
| August 2019 | $61.77 | $61.77 |
| July 2019 | $62.25 | $62.25 |
| June 2019 | $58.32 | $58.32 |
| May 2019 | $49.80 | $49.80 |
| April 2019 | $49.72 | $49.72 |
| March 2019 | $42.39 | $42.39 |
| February 2019 | $42.06 | $42.06 |
| January 2019 | $38.28 | $38.28 |
| December 2018 | $34.60 | $34.60 |
| November 2018 | $36.84 | $36.84 |
| October 2018 | $34.62 | $34.62 |
| September 2018 | $34.51 | $34.51 |
| August 2018 | $34.28 | $34.28 |
| July 2018 | $31.22 | $31.22 |
| June 2018 | $31.59 | $31.59 |
| May 2018 | $31.89 | $31.89 |
| April 2018 | $32.68 | $32.68 |
| March 2018 | $34.28 | $34.28 |
| February 2018 | $27.30 | $27.30 |
| January 2018 | $27 | $27 |
| December 2017 | $24.97 | $24.97 |
| November 2017 | $26.24 | $26.24 |
| October 2017 | $25.09 | $25.09 |
| September 2017 | $24.59 | $24.59 |
| August 2017 | $23.80 | $23.80 |
| July 2017 | $25.28 | $25.28 |
| June 2017 | $26.73 | $26.73 |
| May 2017 | $26.12 | $26.12 |
| April 2017 | $22.71 | $22.71 |
| March 2017 | $22.35 | $22.35 |
| February 2017 | $25.42 | $25.42 |
| January 2017 | $25.48 | $25.48 |
| December 2016 | $25.58 | $25.58 |
| November 2016 | $26.79 | $26.79 |
| October 2016 | $26.61 | $26.61 |
| September 2016 | $23.77 | $23.77 |
| August 2016 | $25.59 | $25.59 |
| July 2016 | $27 | $27 |
| June 2016 | $22.23 | $22.23 |
| May 2016 | $24.46 | $24.46 |
| April 2016 | $24.18 | $24.18 |
| March 2016 | $21.59 | $21.59 |
| February 2016 | $19.88 | $19.88 |
| January 2016 | $17.71 | $17.71 |
| December 2015 | $20.10 | $20.10 |
| November 2015 | $17.49 | $17.49 |
| October 2015 | $15.60 | $15.60 |
| September 2015 | $16.26 | $16.26 |
| August 2015 | $16.75 | $16.75 |
| July 2015 | $16.68 | $16.68 |
| June 2015 | $18.37 | $18.37 |
| May 2015 | $18.30 | $18.30 |
| April 2015 | $19 | $19 |
| March 2015 | $18.58 | $18.58 |
| February 2015 | $21.34 | $21.34 |
| January 2015 | $20.66 | $20.66 |
| December 2014 | $21.90 | $21.90 |
| November 2014 | $21.79 | $21.79 |
| October 2014 | $22.81 | $22.81 |
| September 2014 | $20.52 | $20.52 |
| August 2014 | $21.18 | $21.18 |
| July 2014 | $22.78 | $22.78 |
| June 2014 | $24.52 | $24.52 |
| May 2014 | $18.38 | $18.38 |
| April 2014 | $20.16 | $20.16 |
| March 2014 | $20.47 | $20.47 |
| February 2014 | $17.90 | $17.90 |
| January 2014 | $16.93 | $16.93 |
| December 2013 | $17.36 | $17.36 |
| November 2013 | $18.23 | $18.23 |
| October 2013 | $17.43 | $17.43 |
| September 2013 | $15.73 | $15.73 |
| August 2013 | $14.04 | $14.04 |
| July 2013 | $14.24 | $14.24 |
| June 2013 | $13.51 | $13.51 |
| May 2013 | $13.25 | $13.25 |
| April 2013 | $14.19 | $14.19 |
| March 2013 | $15.12 | $15.12 |
| February 2013 | $15.01 | $15.01 |
| January 2013 | $14.73 | $14.73 |
| December 2012 | $14.31 | $14.31 |
| November 2012 | $14.33 | $14.33 |
| October 2012 | $14.22 | $14.22 |
| September 2012 | $12.34 | $12.34 |
| August 2012 | $12.38 | $12.38 |
| July 2012 | $12.54 | $12.54 |
| June 2012 | $12.32 | $12.32 |
| May 2012 | $12.74 | $12.74 |
| April 2012 | $13.05 | $13.05 |
| March 2012 | $13.01 | $13.01 |
| February 2012 | $14.47 | $14.47 |
| January 2012 | $13.55 | $13.55 |
| December 2011 | $11.95 | $11.95 |
| November 2011 | $11.64 | $11.64 |
| October 2011 | $11.60 | $11.60 |
| September 2011 | $11.29 | $11.29 |
| August 2011 | $12.55 | $12.55 |
| July 2011 | $13.33 | $13.33 |
| June 2011 | $13.40 | $13.40 |
| May 2011 | $12.84 | $12.84 |
| April 2011 | $13.13 | $13.13 |
| March 2011 | $12.64 | $12.64 |
| February 2011 | $13.18 | $13.18 |
| January 2011 | $13.22 | $13.22 |
| December 2010 | $13.03 | $13.03 |
| November 2010 | $13.11 | $13.11 |
| October 2010 | $12.27 | $12.27 |
| September 2010 | $10.06 | $10.06 |
| August 2010 | $9.95 | $9.95 |
| July 2010 | $9.53 | $9.53 |
| June 2010 | $9.22 | $9.22 |
| May 2010 | $11 | $11 |
| April 2010 | $14.04 | $14.04 |
| March 2010 | $15.78 | $15.78 |
| February 2010 | $17.01 | $17.01 |
| January 2010 | $16.49 | $16.49 |
| December 2009 | $15 | $15 |
| November 2009 | $14.05 | $14.05 |
| October 2009 | $12.73 | $12.73 |
| September 2009 | $13.67 | $13.67 |
| August 2009 | $12.09 | $12.09 |
| July 2009 | $14.45 | $14.45 |
| June 2009 | $13.12 | $13.12 |
| May 2009 | $13.53 | $13.53 |
| April 2009 | $11.40 | $11.40 |
| March 2009 | $10.58 | $10.58 |
| February 2009 | $8.71 | $8.71 |
| January 2009 | $9.44 | $9.44 |
| December 2008 | $9.27 | $9.27 |
| November 2008 | $8.96 | $8.96 |
| October 2008 | $12.74 | $12.74 |
| September 2008 | $11.17 | $11.17 |
| August 2008 | $12.38 | $12.38 |
| July 2008 | $9.30 | $9.30 |
| June 2008 | $10.68 | $10.68 |
| May 2008 | $11.01 | $11.01 |
| April 2008 | $12.23 | $12.23 |
| March 2008 | $12.57 | $12.57 |
| February 2008 | $12.40 | $12.40 |
| January 2008 | $13.63 | $13.63 |
| December 2007 | $12.54 | $12.54 |
| November 2007 | $13.10 | $13.10 |
| October 2007 | $15.18 | $15.18 |
| September 2007 | $14.84 | $14.84 |
| August 2007 | $12.90 | $12.90 |
| July 2007 | $12.59 | $12.59 |
| June 2007 | $11.62 | $11.62 |
| May 2007 | $11.12 | $11.12 |
| April 2007 | $10.54 | $10.54 |
| March 2007 | $10.31 | $10.31 |
| February 2007 | $10.50 | $10.50 |
| January 2007 | $10.18 | $10.18 |
| December 2006 | $10.32 | $10.32 |
| November 2006 | $10 | $10 |
| October 2006 | $10.71 | $10.71 |
| September 2006 | $9.20 | $9.20 |
| August 2006 | $8.17 | $8.17 |
| July 2006 | $9.33 | $9.33 |
| June 2006 | $9.42 | $9.42 |
| May 2006 | $8.60 | $8.60 |
| April 2006 | $10.05 | $10.05 |
| March 2006 | $11.20 | $11.20 |
| February 2006 | $9.51 | $9.51 |
| January 2006 | $9.33 | $9.33 |
| December 2005 | $8.15 | $8.15 |
| November 2005 | $8.80 | $8.80 |
| October 2005 | $8.82 | $8.82 |
| September 2005 | $10.20 | $10.20 |
| August 2005 | $9.20 | $9.20 |
| July 2005 | $8.69 | $8.69 |
| June 2005 | $8 | $8 |
| May 2005 | $8.15 | $8.15 |
| April 2005 | $8.50 | $8.50 |
| March 2005 | $8.48 | $8.48 |
| February 2005 | $8.45 | $8.45 |
| January 2005 | $7.98 | $7.98 |
| December 2004 | $7.80 | $7.80 |
| November 2004 | $8.90 | $8.90 |
| October 2004 | $7.50 | $7.50 |
| September 2004 | $7.70 | $7.70 |
| August 2004 | $7.39 | $7.39 |
| July 2004 | $7.79 | $7.79 |
| June 2004 | $8.26 | $8.26 |
| May 2004 | $8.29 | $8.29 |
| April 2004 | $8.97 | $8.97 |
| March 2004 | $8.95 | $8.95 |
| February 2004 | $8.40 | $8.40 |
| January 2004 | $8.40 | $8.40 |
| December 2003 | $7.35 | $7.35 |
| November 2003 | $6.75 | $6.75 |
| October 2003 | $7.23 | $7.23 |
| September 2003 | $5.49 | $5.49 |
| August 2003 | $5.44 | $5.44 |
| July 2003 | $5.04 | $5.04 |
| June 2003 | $4.63 | $4.63 |
| May 2003 | $4.96 | $4.96 |
| April 2003 | $5.20 | $5.20 |
| March 2003 | $5.67 | $5.67 |
| February 2003 | $5.07 | $5.07 |
| January 2003 | $5.06 | $5.06 |
| December 2002 | $5.05 | $5.05 |
| November 2002 | $5.71 | $5.71 |
| October 2002 | $4.23 | $4.23 |
| September 2002 | $3.90 | $3.90 |
| August 2002 | $3.65 | $3.65 |
| July 2002 | $4.60 | $4.60 |
| June 2002 | $4.84 | $4.84 |
| May 2002 | $4.60 | $4.60 |
| April 2002 | $4.65 | $4.65 |
| March 2002 | $4.68 | $4.68 |
| February 2002 | $4.30 | $4.30 |
| January 2002 | $5.30 | $5.30 |
| December 2001 | $4.64 | $4.64 |
| November 2001 | $3.25 | $3.25 |
| October 2001 | $5.40 | $5.40 |
| September 2001 | $6.32 | $6.32 |
| August 2001 | $9.80 | $9.80 |
| July 2001 | $10.65 | $10.65 |
| June 2001 | $11.07 | $11.07 |
| May 2001 | $12.20 | $12.20 |
| April 2001 | $8.85 | $8.85 |
| March 2001 | $10.25 | $10.25 |
| February 2001 | $9.94 | $9.94 |
| January 2001 | $10.88 | $10.88 |
| December 2000 | $10 | $10 |
| November 2000 | $8.50 | $8.50 |
| October 2000 | $5.75 | $5.75 |
| September 2000 | $6.38 | $6.38 |
| August 2000 | $7.50 | $7.50 |
| July 2000 | $6.62 | $6.62 |
| June 2000 | $6.25 | $6.25 |
| May 2000 | $7.81 | $7.81 |
| April 2000 | $7.38 | $7.38 |
| March 2000 | $6.12 | $6.12 |
| February 2000 | $5.25 | $5.25 |
| January 2000 | $5.69 | $5.69 |
| December 1999 | $6.44 | $6.44 |
| November 1999 | $6.69 | $6.69 |
| October 1999 | $4.94 | $4.94 |
| September 1999 | $13.19 | $13.19 |
| August 1999 | $14.75 | $14.75 |
| July 1999 | $15.88 | $15.88 |
| June 1999 | $16.31 | $16.31 |
| May 1999 | $16.38 | $16.38 |
| April 1999 | $15.50 | $15.50 |
| March 1999 | $17.50 | $17.50 |
| February 1999 | $15.88 | $15.88 |
| January 1999 | $17 | $17 |
| December 1998 | $15.75 | $15.75 |
| November 1998 | $18.75 | $18.75 |
| October 1998 | $16.88 | $16.88 |
| September 1998 | $16.62 | $16.62 |
| August 1998 | $13.75 | $13.75 |
| July 1998 | $22.50 | $22.50 |
| June 1998 | $22.88 | $22.88 |
| May 1998 | $22 | $22 |
| April 1998 | $23.62 | $23.62 |
| March 1998 | $22.38 | $22.38 |
| February 1998 | $20.50 | $20.50 |
| January 1998 | $19.25 | $19.25 |
| December 1997 | $17.50 | $17.50 |
| November 1997 | $19.75 | $19.75 |
| October 1997 | $18.12 | $18.12 |
| September 1997 | $23.12 | $23.12 |
| August 1997 | $16.12 | $16.12 |
| July 1997 | $14.75 | $14.75 |
| June 1997 | $12.62 | $12.62 |
| May 1997 | $11.38 | $11.38 |
| April 1997 | $10.50 | $10.50 |
| March 1997 | $12.50 | $12.50 |
| February 1997 | $13.25 | $13.25 |
| January 1997 | $13.50 | $13.50 |
| December 1996 | $12.88 | $12.88 |
| November 1996 | $11.25 | $11.25 |
| October 1996 | $10.62 | $10.62 |
| September 1996 | $9.25 | $9.25 |
WLFC
Price: $48.83
52 week price:
Earnings Per Share: 6.23 USD
P/E Ratio: 6.94
Exchange: NGM
Sector: Industrials
Industry: Rental & Leasing Services
Volume: 15300
Ebitda: 144.9 millionMarket Capitalization: 321.0 million