Skip to main content
logo
Willis Lease Finance Corporation (WLFC)
NASDAQ: WLFC · Real-Time Price · USD
200.99
+7.24 (3.73%)
At close: Feb 6, 2026, 4:00 PM EST
200.18
-0.81 (-0.40%)
After-hours: Feb 6, 2026, 4:10 PM EST

Willis Lease Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 2026199.00200.00199.00200.00-3.23%22,514
Feb 5, 2026192.31196.99192.13193.75193.750.75%105,177
Feb 4, 2026187.78193.21186.80192.31192.312.98%89,735
Feb 3, 2026187.11188.75182.02186.74186.74-0.46%40,352
Feb 2, 2026181.51188.76181.51187.61187.612.92%53,941
Jan 30, 2026180.78183.45180.13182.28182.28-0.58%36,763
Jan 29, 2026177.88183.35177.00183.35183.353.78%40,644
Jan 28, 2026184.17184.17176.58176.68176.68-3.08%49,687
Jan 27, 2026183.23185.71181.88182.29182.290.41%40,981
Jan 26, 2026186.46186.95181.41181.54181.54-2.95%57,366
Jan 23, 2026188.05189.07185.10187.05187.05-1.24%44,326
Jan 22, 2026183.50189.45183.50189.39189.394.35%63,716
Jan 21, 2026178.18182.31174.22181.50181.503.01%64,402
Jan 20, 2026183.67183.67174.86176.19176.19-4.30%71,387
Jan 16, 2026172.44184.83172.44184.10184.106.52%84,116
Jan 15, 2026166.56174.20165.62172.83172.834.33%84,110
Jan 14, 2026160.96167.47160.69165.66165.663.45%76,071
Jan 13, 2026166.75166.75160.13160.13160.13-3.74%59,038
Jan 12, 2026155.71166.89155.23166.35166.356.76%65,907
Jan 9, 2026149.69155.93147.80155.82155.825.43%46,880
Jan 8, 2026148.35150.59144.49147.80147.80-0.61%77,920
Jan 7, 2026146.56150.70144.57148.71148.712.38%86,087
Jan 6, 2026141.60145.62141.17145.26145.262.38%38,793
Jan 5, 2026134.33141.92134.00141.89141.895.79%106,554
Jan 2, 2026136.00136.01131.25134.12134.12-1.12%37,098
Dec 31, 2025137.50137.50134.82135.64135.64-1.58%44,748
Dec 30, 2025135.19140.64134.10137.82137.821.78%40,282
Dec 29, 2025135.80137.00133.58135.41135.41-0.96%35,898
Dec 26, 2025139.43139.43135.86136.73136.730.24%28,728
Dec 24, 2025141.00141.21135.81136.40136.40-2.95%27,905
Dec 23, 2025137.60141.70135.86140.54140.542.83%80,852
Dec 22, 2025134.40138.87133.50136.68136.681.69%71,041
Dec 19, 2025134.56136.00133.31134.40134.40-0.19%47,181
Dec 18, 2025133.53134.68131.95134.65134.651.87%38,451
Dec 17, 2025134.72135.48130.05132.18132.18-1.35%39,024
Dec 16, 2025136.00137.43133.68133.99133.99-1.00%36,912
Dec 15, 2025132.70137.56132.70135.35135.351.81%38,419
Dec 12, 2025136.66137.70132.75132.95132.95-2.26%75,088
Dec 11, 2025133.60141.71133.60136.03136.030.99%76,175
Dec 10, 2025128.24136.80128.24134.69134.693.58%78,107
Dec 9, 2025126.92131.60126.92130.03130.032.45%32,699
Dec 8, 2025131.05131.87126.56126.92126.92-3.14%35,582
Dec 5, 2025127.84131.24127.84131.03131.032.29%50,769
Dec 4, 2025127.04131.48126.45128.10128.101.31%35,533
Dec 3, 2025120.80126.44120.70126.44126.445.03%30,821
Dec 2, 2025118.35122.92118.35120.39120.391.01%48,795
Dec 1, 2025120.54121.95117.90119.19119.19-2.87%36,151
Nov 28, 2025120.70122.81119.10122.71122.711.82%27,157
Nov 26, 2025118.85121.61118.06120.52120.520.42%30,519
Nov 25, 2025115.10120.84114.01120.01120.014.31%36,692