Willis Lease Finance Corporation (WLFC)
NASDAQ: WLFC · Real-Time Price · USD
148.88
-1.98 (-1.31%)
At close: Sep 12, 2025, 4:00 PM EDT
147.80
-1.08 (-0.73%)
After-hours: Sep 12, 2025, 4:57 PM EDT
Willis Lease Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 150.75 | 150.75 | 147.44 | 147.80 | 147.80 | -2.03% | 27,436 |
| Sep 11, 2025 | 147.78 | 151.42 | 147.78 | 150.86 | 150.86 | 2.42% | 54,670 |
| Sep 10, 2025 | 147.43 | 151.03 | 146.25 | 147.30 | 147.30 | 0.09% | 63,078 |
| Sep 9, 2025 | 149.38 | 149.93 | 146.81 | 147.17 | 147.17 | -1.62% | 42,698 |
| Sep 8, 2025 | 148.34 | 150.40 | 146.88 | 149.60 | 149.60 | 0.38% | 37,275 |
| Sep 5, 2025 | 148.68 | 149.21 | 145.60 | 149.03 | 149.03 | 0.56% | 30,818 |
| Sep 4, 2025 | 144.11 | 148.29 | 144.11 | 148.20 | 148.20 | 2.84% | 33,402 |
| Sep 3, 2025 | 144.32 | 147.16 | 143.39 | 144.11 | 144.11 | -0.75% | 40,433 |
| Sep 2, 2025 | 145.05 | 147.32 | 144.34 | 145.20 | 145.20 | -2.34% | 38,569 |
| Aug 29, 2025 | 149.50 | 153.02 | 147.34 | 148.68 | 148.68 | -0.88% | 39,113 |
| Aug 28, 2025 | 152.23 | 153.60 | 148.75 | 150.00 | 150.00 | -0.69% | 38,377 |
| Aug 27, 2025 | 150.87 | 157.55 | 149.51 | 151.04 | 151.04 | -0.68% | 31,011 |
| Aug 26, 2025 | 154.26 | 154.61 | 150.50 | 152.07 | 152.07 | -0.65% | 41,746 |
| Aug 25, 2025 | 155.13 | 156.73 | 151.87 | 153.06 | 153.06 | -0.74% | 51,615 |
| Aug 22, 2025 | 148.47 | 156.93 | 147.91 | 154.20 | 154.20 | 5.22% | 51,525 |
| Aug 21, 2025 | 145.43 | 148.49 | 145.07 | 146.55 | 146.55 | 0.07% | 57,110 |
| Aug 20, 2025 | 148.40 | 148.82 | 145.05 | 146.45 | 146.45 | -1.53% | 73,200 |
| Aug 19, 2025 | 153.89 | 155.47 | 148.70 | 148.73 | 148.73 | -3.90% | 44,094 |
| Aug 18, 2025 | 156.38 | 157.65 | 153.76 | 154.77 | 154.77 | -1.42% | 53,586 |
| Aug 15, 2025 | 162.96 | 162.96 | 156.24 | 157.00 | 157.00 | -3.53% | 54,450 |
| Aug 14, 2025 | 167.05 | 169.29 | 159.95 | 162.74 | 162.74 | -3.89% | 52,026 |
| Aug 13, 2025 | 160.73 | 171.37 | 160.33 | 169.32 | 169.32 | 5.71% | 97,038 |
| Aug 12, 2025 | 151.02 | 160.18 | 150.74 | 160.18 | 160.18 | 6.73% | 141,615 |
| Aug 11, 2025 | 148.39 | 150.99 | 146.79 | 150.08 | 149.85 | 0.37% | 104,653 |
| Aug 8, 2025 | 149.27 | 151.02 | 146.16 | 149.53 | 149.30 | 0.23% | 67,301 |
| Aug 7, 2025 | 150.00 | 150.00 | 139.00 | 149.18 | 148.95 | -0.13% | 86,549 |
| Aug 6, 2025 | 150.00 | 151.30 | 147.01 | 149.37 | 149.14 | 0.22% | 60,981 |
| Aug 5, 2025 | 141.08 | 150.00 | 141.08 | 149.04 | 148.81 | 7.82% | 79,088 |
| Aug 4, 2025 | 136.00 | 138.98 | 134.76 | 138.23 | 138.02 | 2.39% | 55,833 |
| Aug 1, 2025 | 137.60 | 141.27 | 132.50 | 135.00 | 134.79 | -4.65% | 73,887 |
| Jul 31, 2025 | 141.81 | 142.65 | 138.02 | 141.58 | 141.36 | -0.37% | 61,022 |
| Jul 30, 2025 | 141.95 | 143.64 | 140.06 | 142.11 | 141.89 | 1.34% | 45,297 |
| Jul 29, 2025 | 144.91 | 145.00 | 139.77 | 140.23 | 140.01 | -2.30% | 45,529 |
| Jul 28, 2025 | 144.32 | 144.32 | 141.04 | 143.54 | 143.31 | -0.01% | 54,830 |
| Jul 25, 2025 | 142.28 | 143.93 | 141.00 | 143.55 | 143.33 | 1.62% | 41,518 |
| Jul 24, 2025 | 144.86 | 146.37 | 141.25 | 141.26 | 141.04 | -2.39% | 65,022 |
| Jul 23, 2025 | 141.97 | 145.10 | 141.97 | 144.73 | 144.50 | 2.85% | 101,416 |
| Jul 22, 2025 | 140.54 | 142.08 | 138.55 | 140.71 | 140.49 | 0.23% | 44,088 |
| Jul 21, 2025 | 139.00 | 140.89 | 137.02 | 140.39 | 140.17 | 0.89% | 43,151 |
| Jul 18, 2025 | 141.30 | 141.30 | 137.73 | 139.15 | 138.93 | -1.42% | 54,597 |
| Jul 17, 2025 | 137.16 | 141.24 | 137.00 | 141.15 | 140.93 | 3.41% | 44,051 |
| Jul 16, 2025 | 136.78 | 137.10 | 132.05 | 136.50 | 136.29 | 0.41% | 76,379 |
| Jul 15, 2025 | 141.00 | 141.00 | 135.49 | 135.94 | 135.73 | -3.31% | 225,755 |
| Jul 14, 2025 | 137.26 | 140.88 | 137.23 | 140.59 | 140.37 | 2.11% | 208,453 |
| Jul 11, 2025 | 141.77 | 141.77 | 137.01 | 137.68 | 137.47 | -2.95% | 131,356 |
| Jul 10, 2025 | 134.70 | 142.12 | 134.70 | 141.87 | 141.65 | 4.44% | 347,597 |
| Jul 9, 2025 | 138.76 | 139.50 | 135.04 | 135.84 | 135.63 | -0.87% | 191,160 |
| Jul 8, 2025 | 137.64 | 138.31 | 134.54 | 137.03 | 136.82 | 0.57% | 146,491 |
| Jul 7, 2025 | 137.32 | 140.96 | 135.71 | 136.26 | 136.05 | -2.74% | 104,712 |
| Jul 3, 2025 | 133.86 | 140.77 | 132.62 | 140.10 | 139.88 | 4.87% | 79,471 |