Skip to main content
logo
Willis Lease Finance Corporation (WLFC)
NASDAQ: WLFC · Real-Time Price · USD
168.53
-2.71 (-1.58%)
Mar 27, 2026, 4:00 PM EDT - Market closed

Willis Lease Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 2026171.10174.03167.79168.53168.53-1.58%56,526
Mar 26, 2026172.00181.00170.21171.24171.24-2.84%50,552
Mar 25, 2026181.20181.20175.26176.25176.25-0.40%34,930
Mar 24, 2026174.12178.35173.12176.96176.960.71%29,259
Mar 23, 2026176.68182.25174.53175.71175.713.03%58,420
Mar 20, 2026171.39175.52166.55170.54170.540.01%85,842
Mar 19, 2026165.26173.99164.74170.53170.531.80%91,099
Mar 18, 2026164.74169.21164.74167.51167.510.31%37,602
Mar 17, 2026167.87170.11165.97166.99166.99-0.11%31,130
Mar 16, 2026165.86170.50165.86167.18167.181.19%44,755
Mar 13, 2026169.76179.63164.93165.21165.21-2.49%56,321
Mar 12, 2026179.19184.99167.98169.43169.43-6.66%61,052
Mar 11, 2026170.15182.76169.52181.51181.514.76%82,133
Mar 10, 2026175.08178.52160.05173.27173.27-2.60%124,411
Mar 9, 2026173.78178.35170.01177.89177.89-0.40%71,988
Mar 6, 2026180.65187.76177.01178.61178.61-3.82%75,864
Mar 5, 2026192.50192.50181.20185.71185.71-4.78%66,888
Mar 4, 2026191.85195.44191.85195.03195.031.71%35,038
Mar 3, 2026190.36195.00186.03191.75191.75-2.22%39,240
Mar 2, 2026199.31202.90194.01196.10196.10-3.74%36,780
Feb 27, 2026199.35203.71198.10203.71203.710.48%39,398
Feb 26, 2026203.17205.47201.18202.73202.73-0.78%17,212
Feb 25, 2026205.18206.13202.00204.32204.32-0.45%25,870
Feb 24, 2026197.65205.81197.50205.24205.243.84%24,734
Feb 23, 2026205.61206.00197.50197.65197.65-3.68%28,650
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%38,402
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