Willis Lease Finance Corporation (FRA:WIJ)
Germany · Delayed Price · Currency is EUR 154.00
-4.00 (-2.53%)
Last updated: Jan 26, 2026, 8:14 AM CET
Willis Lease Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 2.76% | - |
| Jan 29, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -3.97% | - |
| Jan 28, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - | - |
| Jan 27, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -1.95% | - |
| Jan 26, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -2.53% | - |
| Jan 23, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 3.95% | - |
| Jan 22, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 2.70% | - |
| Jan 21, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -4.52% | - |
| Jan 20, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Jan 19, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 6.16% | - |
| Jan 16, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 5.04% | - |
| Jan 15, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 2.96% | - |
| Jan 14, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -3.57% | - |
| Jan 13, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 7.69% | - |
| Jan 12, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 4.84% | - |
| Jan 9, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - | - |
| Jan 8, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 1.64% | - |
| Jan 7, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 2.52% | - |
| Jan 6, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 5.31% | - |
| Jan 5, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | - |
| Jan 2, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -0.88% | - |
| Dec 30, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0.88% | - |
| Dec 29, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -0.88% | - |
| Dec 23, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 1.79% | - |
| Dec 22, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | - |
| Dec 19, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 1.82% | - |
| Dec 18, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -1.79% | - |
| Dec 17, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | - |
| Dec 16, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0.90% | - |
| Dec 15, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -2.63% | - |
| Dec 12, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | - |
| Dec 11, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 3.64% | - |
| Dec 10, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 2.80% | - |
| Dec 9, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -3.60% | - |
| Dec 8, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 2.78% | - |
| Dec 5, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 1.89% | - |
| Dec 4, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 4.95% | - |
| Dec 3, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 1.00% | - |
| Dec 2, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -4.76% | - |
| Dec 1, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 1.94% | - |
| Nov 28, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.98% | - |
| Nov 27, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | - |
| Nov 26, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 3.55% | - |
| Nov 25, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | -4.37% | - |
| Nov 24, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 1.98% | - |
| Nov 21, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -5.61% | - |
| Nov 20, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 1.90% | - |
| Nov 19, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -0.94% | - |
| Nov 18, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -4.50% | - |
| Nov 17, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 1.83% | - |