Willis Lease Finance Corporation (FRA:WIJ)
Germany · Delayed Price · Currency is EUR 148.00
+5.00 (3.50%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:WIJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | - | 3.50% | - |
| Jun 2, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -4.67% | - |
| Jun 1, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -2.60% | - |
| May 29, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -1.28% | - |
| May 28, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - | - |
| May 27, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - | - |
| May 26, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - | - |
| May 25, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 1.30% | - |
| May 22, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 2.67% | - |
| May 21, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 2.04% | - |
| May 20, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0.68% | - |
| May 19, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -2.01% | - |
| May 18, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | -5.10% | - |
| May 15, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -11.80% | - |
| May 14, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | -1.11% | - |
| May 13, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 1.12% | - |
| May 12, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | -4.30% | - |
| May 11, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | -2.95% | - |
| May 8, 2026 | 189.00 | 192.00 | 189.00 | 192.00 | 191.66 | -3.52% | 8 |
| May 7, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 198.65 | 3.11% | - |
| May 6, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 192.66 | 16.97% | - |
| May 5, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 164.71 | 0.61% | - |
| May 4, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 163.71 | 5.81% | - |
| Apr 30, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 154.73 | -4.32% | - |
| Apr 29, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 161.71 | 1.89% | - |
| Apr 28, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 158.72 | -0.63% | - |
| Apr 27, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 159.72 | -0.62% | - |
| Apr 24, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 160.72 | 2.55% | - |
| Apr 23, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 156.72 | -3.09% | - |
| Apr 22, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 161.71 | -4.14% | - |
| Apr 21, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 168.70 | -2.31% | - |
| Apr 20, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 172.69 | -3.89% | - |
| Apr 17, 2026 | 169.00 | 180.00 | 169.00 | 180.00 | 179.68 | 2.86% | 20 |
| Apr 16, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 174.69 | 0.57% | - |
| Apr 15, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 173.69 | 0.58% | - |
| Apr 14, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 172.69 | 2.37% | - |
| Apr 13, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 168.70 | - | - |
| Apr 10, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 168.70 | 3.68% | - |
| Apr 9, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 162.71 | 2.52% | - |
| Apr 8, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 158.72 | 6.00% | - |
| Apr 7, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 149.73 | 2.74% | - |
| Apr 2, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 145.74 | 0.69% | - |
| Apr 1, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 144.74 | 2.84% | - |
| Mar 31, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 140.75 | -2.08% | - |
| Mar 30, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 143.75 | -2.04% | - |
| Mar 27, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 146.74 | -1.34% | - |
| Mar 26, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 148.74 | -1.97% | - |
| Mar 25, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 151.73 | 2.01% | - |
| Mar 24, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 148.74 | 3.47% | - |
| Mar 23, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 143.75 | -0.69% | - |