Willis Lease Finance Corporation (FRA:WIJ)
Germany · Delayed Price · Currency is EUR 147.00
-2.00 (-1.34%)
At close: Mar 27, 2026
FRA:WIJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -1.34% | - |
| Mar 26, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | -1.97% | - |
| Mar 25, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 2.01% | - |
| Mar 24, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 3.47% | - |
| Mar 23, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | -0.69% | - |
| Mar 20, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | - |
| Mar 19, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | - |
| Mar 18, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 1.40% | - |
| Mar 17, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -1.38% | - |
| Mar 16, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -0.68% | - |
| Mar 13, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -5.81% | - |
| Mar 12, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 4.73% | - |
| Mar 11, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -1.99% | - |
| Mar 10, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 1.34% | - |
| Mar 9, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | -5.10% | - |
| Mar 6, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -4.85% | - |
| Mar 5, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 3.13% | - |
| Mar 4, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -1.23% | - |
| Mar 3, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -1.82% | - |
| Mar 2, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -1.20% | - |
| Feb 27, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | -1.18% | - |
| Feb 26, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -0.59% | - |
| Feb 25, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 3.03% | - |
| Feb 24, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -1.79% | - |
| Feb 23, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -0.59% | - |
| Feb 20, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0.60% | - |
| Feb 19, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 3.07% | - |
| Feb 18, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 1.24% | - |
| Feb 17, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -1.23% | - |
| Feb 16, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 1.88% | - |
| Feb 13, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -4.19% | - |
| Feb 12, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - | - |
| Feb 11, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 0.60% | - |
| Feb 10, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 165.66 | 0.61% | - |
| Feb 9, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 164.67 | 3.13% | - |
| Feb 6, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 159.68 | - | - |
| Feb 5, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 159.68 | 3.23% | - |
| Feb 4, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 154.69 | -1.27% | - |
| Feb 3, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 156.68 | 6.80% | - |
| Feb 2, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 146.70 | -1.34% | - |
| Jan 30, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 148.70 | 2.76% | - |
| Jan 29, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 144.71 | -3.97% | - |
| Jan 28, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 150.69 | - | - |
| Jan 27, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 150.69 | -1.95% | - |
| Jan 26, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 153.69 | -2.53% | - |
| Jan 23, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 157.68 | 3.95% | - |
| Jan 22, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 151.69 | 2.70% | - |
| Jan 21, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 147.70 | -4.52% | - |
| Jan 20, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 154.69 | - | - |
| Jan 19, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 154.69 | 6.16% | - |