Willis Lease Finance Corporation (FRA:WIJ)
Germany · Delayed Price · Currency is EUR 54.00
-0.67 (-1.22%)
Last updated: Jul 21, 2026, 8:00 AM CET
FRA:WIJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | 0.61% | - |
| Jul 17, 2026 | 53.79 | 53.79 | 53.79 | 53.79 | 53.79 | -7.91% | - |
| Jul 16, 2026 | 58.41 | 58.41 | 58.41 | 58.41 | 58.41 | -5.85% | - |
| Jul 15, 2026 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | 0.53% | - |
| Jul 14, 2026 | 61.71 | 61.71 | 61.71 | 61.71 | 61.71 | 0.54% | - |
| Jul 13, 2026 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | -3.63% | - |
| Jul 10, 2026 | 63.69 | 63.69 | 63.69 | 63.69 | 63.69 | 1.58% | - |
| Jul 9, 2026 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | - | - |
| Jul 8, 2026 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | -5.94% | - |
| Jul 7, 2026 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | 2.54% | - |
| Jul 6, 2026 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | 0.51% | - |
| Jul 3, 2026 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | 0.51% | - |
| Jul 2, 2026 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | - | - |
| Jul 1, 2026 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | - | - |
| Jun 30, 2026 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | - | - |
| Jun 29, 2026 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | 3.72% | - |
| Jun 26, 2026 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | -1.57% | - |
| Jun 25, 2026 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | 3.80% | - |
| Jun 24, 2026 | 60.72 | 60.72 | 60.72 | 60.72 | 60.72 | 5.75% | - |
| Jun 23, 2026 | 57.42 | 57.42 | 57.42 | 57.42 | 57.42 | -1.14% | - |
| Jun 22, 2026 | 58.08 | 58.08 | 58.08 | 58.08 | 58.08 | 0.57% | - |
| Jun 19, 2026 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | 4.79% | - |
| Jun 18, 2026 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | 1.21% | - |
| Jun 17, 2026 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | 3.13% | - |
| Jun 16, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | -3.03% | - |
| Jun 15, 2026 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | 1.85% | - |
| Jun 12, 2026 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | 4.52% | - |
| Jun 11, 2026 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | - | - |
| Jun 10, 2026 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | -1.90% | - |
| Jun 9, 2026 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | 0.64% | - |
| Jun 8, 2026 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | 6.80% | - |
| Jun 5, 2026 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | 2.08% | - |
| Jun 4, 2026 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | -2.70% | - |
| Jun 3, 2026 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | 3.50% | - |
| Jun 2, 2026 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | -4.67% | - |
| Jun 1, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | -2.60% | - |
| May 29, 2026 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | -1.28% | - |
| May 28, 2026 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | - | - |
| May 27, 2026 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | - | - |
| May 26, 2026 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | - | - |
| May 25, 2026 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | 1.30% | - |
| May 22, 2026 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | 2.67% | - |
| May 21, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | 2.04% | - |
| May 20, 2026 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | 0.68% | - |
| May 19, 2026 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | -2.01% | - |
| May 18, 2026 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | -5.10% | - |
| May 15, 2026 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | -11.80% | - |
| May 14, 2026 | 58.74 | 58.74 | 58.74 | 58.74 | 58.74 | -1.11% | - |
| May 13, 2026 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | 1.12% | - |
| May 12, 2026 | 58.74 | 58.74 | 58.74 | 58.74 | 58.74 | -4.30% | - |