Willis Lease Finance Corporation (FRA:WIJ)
Germany · Delayed Price · Currency is EUR 169.00
+1.00 (0.60%)
At close: Feb 20, 2026
Willis Lease Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 145.70 | 5.04% | - |
| Jan 15, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 138.72 | 2.96% | - |
| Jan 14, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 134.73 | -3.57% | - |
| Jan 13, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 139.72 | 7.69% | - |
| Jan 12, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 129.74 | 4.84% | - |
| Jan 9, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 123.75 | - | - |
| Jan 8, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 123.75 | 1.64% | - |
| Jan 7, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 121.75 | 2.52% | - |
| Jan 6, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 118.76 | 5.31% | - |
| Jan 5, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 112.77 | - | - |
| Jan 2, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 112.77 | -0.88% | - |
| Dec 30, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 113.77 | 0.88% | - |
| Dec 29, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 112.77 | -0.88% | - |
| Dec 23, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 113.77 | 1.79% | - |
| Dec 22, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 111.77 | - | - |
| Dec 19, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 111.77 | 1.82% | - |
| Dec 18, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 109.78 | -1.79% | - |
| Dec 17, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 111.77 | - | - |
| Dec 16, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 111.77 | 0.90% | - |
| Dec 15, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 110.78 | -2.63% | - |
| Dec 12, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 113.77 | - | - |
| Dec 11, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 113.77 | 3.64% | - |
| Dec 10, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 109.78 | 2.80% | - |
| Dec 9, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 106.78 | -3.60% | - |
| Dec 8, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 110.78 | 2.78% | - |