Willis Lease Finance Corporation (FRA:WIJ)
Germany · Delayed Price · Currency is EUR 45.60
-1.00 (-2.15%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:WIJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 64.33 | 64.33 | 64.33 | 64.33 | 64.19 | 1.58% | - |
| Jul 9, 2026 | 63.33 | 63.33 | 63.33 | 63.33 | 63.19 | - | - |
| Jul 8, 2026 | 63.33 | 63.33 | 63.33 | 63.33 | 63.19 | -5.94% | - |
| Jul 7, 2026 | 67.33 | 67.33 | 67.33 | 67.33 | 67.18 | 2.54% | - |
| Jul 6, 2026 | 65.67 | 65.67 | 65.67 | 65.67 | 65.52 | 0.51% | - |
| Jul 3, 2026 | 65.33 | 65.33 | 65.33 | 65.33 | 65.19 | 0.51% | - |
| Jul 2, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.86 | - | - |
| Jul 1, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.86 | - | - |
| Jun 30, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.86 | - | - |
| Jun 29, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.86 | 3.72% | - |
| Jun 26, 2026 | 62.67 | 62.67 | 62.67 | 62.67 | 62.53 | -1.57% | - |
| Jun 25, 2026 | 63.67 | 63.67 | 63.67 | 63.67 | 63.53 | 3.80% | - |
| Jun 24, 2026 | 61.33 | 61.33 | 61.33 | 61.33 | 61.20 | 5.75% | - |
| Jun 23, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.87 | -1.14% | - |
| Jun 22, 2026 | 58.67 | 58.67 | 58.67 | 58.67 | 58.54 | 0.57% | - |
| Jun 19, 2026 | 58.33 | 58.33 | 58.33 | 58.33 | 58.20 | 4.79% | - |
| Jun 18, 2026 | 55.67 | 55.67 | 55.67 | 55.67 | 55.54 | 1.21% | - |
| Jun 17, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.88 | 3.12% | - |