Willis Lease Finance Corporation (FRA:WIJ)
Germany · Delayed Price · Currency is EUR 47.00
-0.40 (-0.84%)
At close: Sep 18, 2026
FRA:WIJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.84% | - |
| Sep 17, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 2.60% | - |
| Sep 16, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 1.32% | - |
| Sep 15, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -2.15% | - |
| Sep 14, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -2.10% | - |
| Sep 11, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -0.42% | - |
| Sep 10, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -1.24% | - |
| Sep 9, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 2.11% | - |
| Sep 8, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - | - |
| Sep 7, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.85% | - |
| Sep 4, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 1.73% | - |
| Sep 3, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 1.76% | - |
| Sep 2, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -0.87% | - |
| Sep 1, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 1.78% | - |
| Aug 31, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -2.17% | - |
| Aug 28, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.86% | - |
| Aug 27, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 1.75% | - |
| Aug 26, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -2.15% | - |
| Aug 25, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 3.56% | - |
| Aug 24, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.88% | - |
| Aug 21, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -2.16% | - |
| Aug 20, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -3.33% | - |
| Aug 19, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -1.23% | - |
| Aug 18, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.41% | - |
| Aug 17, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 5.22% | - |
| Aug 14, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -4.96% | - |
| Aug 13, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -1.63% | - |
| Aug 12, 2026 | 46.80 | 49.20 | 46.80 | 49.20 | 49.20 | 2.93% | 1 |
| Aug 11, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -7.87% | - |
| Aug 10, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.88 | -4.59% | - |
| Aug 7, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.38 | -0.91% | - |
| Aug 6, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.88 | -8.33% | - |
| Aug 5, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.87 | -4.00% | - |
| Aug 4, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.36 | 1.63% | - |
| Aug 3, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.36 | -2.38% | - |
| Jul 31, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.86 | 5.00% | - |
| Jul 30, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.87 | -0.83% | - |
| Jul 29, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.37 | 1.68% | - |
| Jul 28, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.37 | -2.46% | - |
| Jul 27, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.86 | 5.17% | - |
| Jul 24, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.87 | 1.75% | - |
| Jul 23, 2026 | 55.00 | 57.00 | 55.00 | 57.00 | 56.87 | 2.70% | 274 |
| Jul 22, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.38 | 2.78% | - |
| Jul 21, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.88 | -1.22% | - |
| Jul 20, 2026 | 54.67 | 54.67 | 54.67 | 54.67 | 54.55 | 0.61% | - |
| Jul 17, 2026 | 54.33 | 54.33 | 54.33 | 54.33 | 54.21 | -7.91% | - |
| Jul 16, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.87 | -5.85% | - |
| Jul 15, 2026 | 62.67 | 62.67 | 62.67 | 62.67 | 62.53 | 0.53% | - |
| Jul 14, 2026 | 62.33 | 62.33 | 62.33 | 62.33 | 62.20 | 0.54% | - |
| Jul 13, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.86 | -3.63% | - |