Skip to main content
logo
Willis Lease Finance Corporation (WLFC)
NASDAQ: WLFC · Real-Time Price · USD
178.61
-7.10 (-3.82%)
At close: Mar 6, 2026, 4:00 PM EST
177.86
-0.75 (-0.42%)
After-hours: Mar 6, 2026, 7:17 PM EST

Willis Lease Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026180.65187.76177.01178.61178.61-3.82%75,748
Mar 5, 2026192.50192.50181.20185.71185.71-4.78%66,854
Mar 4, 2026191.85195.44191.85195.03195.031.71%35,033
Mar 3, 2026190.36195.00186.03191.75191.75-2.22%39,235
Mar 2, 2026199.31202.90194.01196.10196.10-3.74%36,780
Feb 27, 2026199.35203.71198.10203.71203.710.48%39,395
Feb 26, 2026203.17205.47201.18202.73202.73-0.78%17,212
Feb 25, 2026205.18206.13202.00204.32204.32-0.45%25,869
Feb 24, 2026197.65205.81197.50205.24205.243.84%24,637
Feb 23, 2026205.61206.00197.50197.65197.65-3.68%28,584
Feb 20, 2026200.99206.50200.99205.21205.211.73%21,937
Feb 19, 2026200.71202.63200.26201.73201.730.49%21,346
Feb 18, 2026196.69203.42196.69200.75200.752.18%38,169
Feb 17, 2026197.79199.03192.00196.47196.47-0.15%42,406
Feb 13, 2026194.70203.93193.65196.77196.771.06%27,802
Feb 12, 2026203.48206.11192.64194.70194.70-3.37%40,623
Feb 11, 2026203.31207.05200.08201.50201.50-0.70%37,357
Feb 10, 2026200.71204.08200.00202.92202.520.26%22,818
Feb 9, 2026200.18204.70200.18202.39201.991.10%33,865
Feb 6, 2026197.18201.98197.18200.18199.793.32%27,722
Feb 5, 2026192.31196.99192.13193.75193.370.75%105,180
Feb 4, 2026187.78193.21186.80192.31191.932.98%89,836
Feb 3, 2026187.11188.75182.02186.74186.37-0.46%40,357
Feb 2, 2026181.51188.76181.51187.61187.242.92%53,950
Jan 30, 2026180.78183.45180.13182.28181.92-0.58%36,763
Jan 29, 2026177.88183.35177.00183.35182.993.78%40,645
Jan 28, 2026184.17184.17176.58176.68176.33-3.08%49,819
Jan 27, 2026183.23185.71181.88182.29181.930.41%40,983
Jan 26, 2026186.46186.95181.41181.54181.18-2.95%57,366
Jan 23, 2026188.05189.07185.10187.05186.68-1.24%44,402
Jan 22, 2026183.50189.45183.50189.39189.024.35%63,716
Jan 21, 2026178.18182.31174.22181.50181.143.01%65,442
Jan 20, 2026183.67183.67174.86176.19175.84-4.30%71,387
Jan 16, 2026172.44184.83172.44184.10183.746.52%85,077
Jan 15, 2026166.56174.20165.62172.83172.494.33%84,110
Jan 14, 2026160.96167.47160.69165.66165.333.45%76,078
Jan 13, 2026166.75166.75160.13160.13159.81-3.74%59,249
Jan 12, 2026155.71166.89155.23166.35166.026.76%65,969
Jan 9, 2026149.69155.93147.80155.82155.515.43%47,092
Jan 8, 2026148.35150.59144.49147.80147.51-0.61%77,921
Jan 7, 2026146.56150.70144.57148.71148.422.38%86,087
Jan 6, 2026141.60145.62141.17145.26144.972.38%38,827
Jan 5, 2026134.33141.92134.00141.89141.615.79%106,554
Jan 2, 2026136.00136.01131.25134.12133.86-1.12%37,098
Dec 31, 2025137.50137.50134.82135.64135.37-1.58%45,248
Dec 30, 2025135.19140.64134.10137.82137.551.78%40,382
Dec 29, 2025135.80137.00133.58135.41135.14-0.96%35,898
Dec 26, 2025139.43139.43135.86136.73136.460.24%28,728
Dec 24, 2025141.00141.21135.81136.40136.13-2.95%27,905
Dec 23, 2025137.60141.70135.86140.54140.262.83%80,852