Skip to main content
logo
Willis Lease Finance Corporation (WLFC)
NASDAQ: WLFC · Real-Time Price · USD
120.01
+4.96 (4.31%)
At close: Nov 25, 2025, 4:00 PM EST
120.01
0.00 (0.00%)
After-hours: Nov 25, 2025, 7:28 PM EST

Willis Lease Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 25, 2025115.10120.84114.01120.01120.014.31%36,525
Nov 24, 2025119.40121.27114.14115.05115.05-3.93%57,138
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
Oct 23, 2025129.89130.12128.01129.27128.87-0.22%23,405
Oct 22, 2025129.57131.78128.01129.55129.15-0.02%30,258
Oct 21, 2025130.52132.58129.50129.57129.17-0.28%23,928
Oct 20, 2025128.71133.04126.75129.93129.531.30%55,093
Oct 17, 2025132.00132.68127.23128.26127.87-2.97%71,790
Oct 16, 2025134.71134.71131.20132.19131.79-1.78%58,380
Oct 15, 2025136.17136.17133.54134.58134.17-0.41%72,675
Oct 14, 2025130.00135.74129.59135.13134.723.00%76,272
Oct 13, 2025131.61133.82129.35131.20130.801.65%56,436
Oct 10, 2025133.95133.95128.94129.07128.67-3.58%47,837
Oct 9, 2025135.37135.37132.50133.86133.45-1.16%43,170
Oct 8, 2025135.59137.85135.02135.43135.020.61%45,984
Oct 7, 2025137.51137.98134.61134.61134.20-1.54%48,041
Oct 6, 2025136.91139.00135.93136.71136.29-50,116
Oct 3, 2025136.53138.86136.00136.71136.29-0.31%35,910
Oct 2, 2025135.68137.47134.39137.14136.720.01%44,576
Oct 1, 2025136.46138.18135.06137.12136.700.02%90,804
Sep 30, 2025135.93139.50135.01137.09136.670.06%61,314
Sep 29, 2025141.30141.99135.35137.01136.59-2.99%65,044
Sep 26, 2025139.39142.09139.00141.24140.810.93%79,969
Sep 25, 2025140.13143.53138.63139.94139.51-1.13%47,373
Sep 24, 2025145.25145.40141.38141.54141.11-2.35%62,956
Sep 23, 2025149.32149.40143.35144.95144.51-2.45%46,836
Sep 22, 2025145.66149.49145.21148.59148.141.91%58,455
Sep 19, 2025150.41151.03145.52145.81145.36-2.71%178,227
Sep 18, 2025151.44153.19149.01149.87149.41-0.56%94,617
Sep 17, 2025148.40155.00147.49150.71150.251.62%70,870