Skip to main content
logo
Willis Lease Finance Corporation (WLFC)
NASDAQ: WLFC · Real-Time Price · USD
119.01
-7.12 (-5.64%)
At close: Nov 4, 2025, 4:00 PM EST
118.61
-0.40 (-0.34%)
After-hours: Nov 4, 2025, 4:00 PM EST

Willis Lease Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 2025127.72131.90115.21117.06--7.19%66,988
Nov 3, 2025128.36128.44124.90126.13126.13-1.75%97,573
Oct 31, 2025132.67133.82127.78128.38128.38-1.48%66,627
Oct 30, 2025131.42133.71130.02130.31130.31-0.99%36,374
Oct 29, 2025129.89132.58129.39131.61131.610.99%45,758
Oct 28, 2025129.84133.12129.39130.32130.320.42%57,053
Oct 27, 2025132.76133.50129.50129.77129.77-1.32%53,267
Oct 24, 2025130.43132.94130.35131.51131.511.73%32,620
Oct 23, 2025129.89130.12128.01129.27129.27-0.22%23,405
Oct 22, 2025129.57131.78128.01129.55129.55-0.02%30,258
Oct 21, 2025130.52132.58129.50129.57129.57-0.28%23,928
Oct 20, 2025128.71133.04126.75129.93129.931.30%55,093
Oct 17, 2025132.00132.68127.23128.26128.26-2.97%71,790
Oct 16, 2025134.71134.71131.20132.19132.19-1.78%58,380
Oct 15, 2025136.17136.17133.54134.58134.58-0.41%72,675
Oct 14, 2025130.00135.74129.59135.13135.133.00%76,272
Oct 13, 2025131.61133.82129.35131.20131.201.65%56,436
Oct 10, 2025133.95133.95128.94129.07129.07-3.58%47,837
Oct 9, 2025135.37135.37132.50133.86133.86-1.16%43,170
Oct 8, 2025135.59137.85135.02135.43135.430.61%45,984
Oct 7, 2025137.51137.98134.61134.61134.61-1.54%48,041
Oct 6, 2025136.91139.00135.93136.71136.71-50,116
Oct 3, 2025136.53138.86136.00136.71136.71-0.31%35,910
Oct 2, 2025135.68137.47134.39137.14137.140.01%44,576
Oct 1, 2025136.46138.18135.06137.12137.120.02%90,804
Sep 30, 2025135.93139.50135.01137.09137.090.06%61,314
Sep 29, 2025141.30141.99135.35137.01137.01-2.99%65,044
Sep 26, 2025139.39142.09139.00141.24141.240.93%79,969
Sep 25, 2025140.13143.53138.63139.94139.94-1.13%47,373
Sep 24, 2025145.25145.40141.38141.54141.54-2.35%62,956
Sep 23, 2025149.32149.40143.35144.95144.95-2.45%46,836
Sep 22, 2025145.66149.49145.21148.59148.591.91%58,455
Sep 19, 2025150.41151.03145.52145.81145.81-2.71%178,227
Sep 18, 2025151.44153.19149.01149.87149.87-0.56%94,617
Sep 17, 2025148.40155.00147.49150.71150.711.62%70,870
Sep 16, 2025148.61149.08146.23148.31148.31-0.14%36,409
Sep 15, 2025147.22151.35147.22148.52148.520.49%46,712
Sep 12, 2025150.75150.75147.44147.80147.80-2.03%27,437
Sep 11, 2025147.78151.42147.78150.86150.862.42%54,670
Sep 10, 2025147.43151.03146.25147.30147.300.09%63,078
Sep 9, 2025149.38149.93146.81147.17147.17-1.62%42,698
Sep 8, 2025148.34150.40146.88149.60149.600.38%37,275
Sep 5, 2025148.68149.21145.60149.03149.030.56%30,818
Sep 4, 2025144.11148.29144.11148.20148.202.84%33,402
Sep 3, 2025144.32147.16143.39144.11144.11-0.75%40,433
Sep 2, 2025145.05147.32144.34145.20145.20-2.34%38,569
Aug 29, 2025149.50153.02147.34148.68148.68-0.88%39,113
Aug 28, 2025152.23153.60148.75150.00150.00-0.69%38,377
Aug 27, 2025150.87157.55149.51151.04151.04-0.68%31,011
Aug 26, 2025154.26154.61150.50152.07152.07-0.65%41,746