Skip to main content
logo
Willis Lease Finance Corporation (WLFC)
NASDAQ: WLFC · Real-Time Price · USD
145.26
+3.37 (2.38%)
At close: Jan 6, 2026, 4:00 PM EST
147.99
+2.73 (1.88%)
After-hours: Jan 6, 2026, 6:35 PM EST

Willis Lease Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 24, 2025119.40121.27114.14115.05115.05-3.93%57,886
Nov 21, 2025118.69122.48118.01119.76119.761.05%39,858
Nov 20, 2025123.68124.85118.33118.52118.52-4.10%37,031
Nov 19, 2025125.16126.65123.02123.59123.590.17%39,870
Nov 18, 2025125.41127.44123.02123.38123.38-1.63%46,540
Nov 17, 2025130.09132.10124.58125.43125.43-4.02%70,836
Nov 14, 2025129.02135.00128.90130.68130.281.40%93,248
Nov 13, 2025121.50129.94119.70128.88128.495.67%87,849
Nov 12, 2025121.61123.51120.40121.96121.591.28%32,957
Nov 11, 2025122.20122.50120.18120.42120.05-0.99%32,447
Nov 10, 2025120.70123.98120.01121.62121.251.03%45,635
Nov 7, 2025122.41123.13119.02120.38120.01-2.69%49,888
Nov 6, 2025119.61124.80118.01123.71123.332.66%51,997
Nov 5, 2025118.90123.35116.57120.51120.141.60%98,225
Nov 4, 2025127.72131.90115.21118.61118.25-5.96%106,825
Nov 3, 2025128.36128.44124.90126.13125.74-1.75%97,573
Oct 31, 2025132.67133.82127.78128.38127.99-1.48%66,627
Oct 30, 2025131.42133.71130.02130.31129.91-0.99%36,374
Oct 29, 2025129.89132.58129.39131.61131.210.99%45,758
Oct 28, 2025129.84133.12129.39130.32129.920.42%57,053
Oct 27, 2025132.76133.50129.50129.77129.37-1.32%53,267
Oct 24, 2025130.43132.94130.35131.51131.111.73%32,620