Skip to main content
logo
Willis Lease Finance Corporation (WLFC)
NASDAQ: WLFC · Real-Time Price · USD
54.37
+0.19 (0.35%)
At close: Aug 21, 2026, 4:00 PM EDT
54.77
+0.40 (0.73%)
After-hours: Aug 21, 2026, 7:39 PM EDT

Willis Lease Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202654.6655.0153.6554.3754.370.35%159,844
Aug 20, 202654.6655.3653.4054.1854.18-1.65%208,345
Aug 19, 202657.9558.0954.8755.0955.09-4.12%220,568
Aug 18, 202658.1358.4856.0157.4657.46-1.66%315,272
Aug 17, 202656.8058.9455.8058.4358.432.63%392,139
Aug 14, 202654.3657.5554.3656.9356.934.57%255,979
Aug 13, 202657.6658.2553.6054.4454.44-4.56%312,696
Aug 12, 202656.0058.7454.7657.0457.043.71%456,193
Aug 11, 202656.7657.6654.9455.0055.00-2.56%246,206
Aug 10, 202661.0261.0256.0356.5856.45-7.32%302,431
Aug 7, 202664.1665.5660.2261.0560.91-4.49%214,940
Aug 6, 202664.4168.2863.8563.9263.77-1.98%204,487
Aug 5, 202670.9172.4064.9165.2165.06-7.66%216,095
Aug 4, 202673.7374.1968.5070.6270.45-2.78%278,747
Aug 3, 202672.3874.2272.3872.6472.471.84%204,466
Jul 31, 202673.6173.6970.5371.3371.16-1.64%149,771
Jul 30, 202670.7972.6969.3172.5272.354.77%355,315
Jul 29, 202669.3370.8168.2469.2269.06-1.68%252,677
Jul 28, 202669.9471.0769.0070.4070.23-0.10%177,030
Jul 27, 202669.9970.9168.6070.4770.302.06%275,622
Jul 24, 202668.5069.8466.6969.0568.882.30%172,349
Jul 23, 202666.1067.9166.0367.4967.331.76%210,046
Jul 22, 202664.4866.9364.4866.3266.161.48%206,591
Jul 21, 202664.7567.8162.5065.3565.203.53%185,398
Jul 20, 202664.3564.9762.6763.1262.97-1.19%253,818
Jul 17, 202664.0365.0063.1063.8863.73-2.22%380,676
Jul 16, 202667.9569.3264.9765.3365.18-5.30%482,472
Jul 15, 202672.2872.5168.8468.9968.82-4.62%344,793
Jul 14, 202672.9073.7572.0872.3372.160.40%168,876
Jul 13, 202674.3674.3671.8472.0471.87-2.21%261,483
Jul 10, 202674.4674.8773.5873.6773.50-1.91%209,577
Jul 9, 202674.2177.8072.3575.1174.932.08%528,711
Jul 8, 202673.1673.7871.4573.5873.40-0.52%477,261
Jul 7, 202679.3881.0372.6773.9673.79-7.52%529,563
Jul 6, 202676.1681.5475.4879.9779.785.91%619,041
Jul 2, 202675.8076.5273.3975.5175.33-0.22%404,058
Jul 1, 202675.5576.7873.4375.6775.49-0.78%517,617
Jun 30, 202675.7176.8473.5876.2776.091.66%505,932
Jun 29, 202673.6375.3072.9975.0274.840.53%544,455
Jun 26, 202673.3875.2472.7474.6374.450.61%1,051,533
Jun 25, 202672.2074.6671.4874.1774.002.89%540,369
Jun 24, 202671.6076.2470.1872.0971.922.75%748,008
Jun 23, 202668.4570.4867.3370.1670.000.73%440,784
Jun 22, 202669.0570.0265.0069.6669.491.23%476,343
Jun 18, 202665.1668.8965.1668.8168.656.68%597,810
Jun 17, 202664.4365.5263.3364.5064.35-395,115
Jun 16, 202663.7164.9263.1664.5064.351.40%311,217
Jun 15, 202664.6064.6863.1263.6163.460.30%301,701
Jun 12, 202664.8565.9762.9763.4263.27-0.82%405,801
Jun 11, 202660.7464.3060.1763.9563.805.83%531,027