Willis Lease Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	73.61	73.69	70.53	71.33	71.33	-1.64%	149,771
Jul 30, 2026	70.79	72.69	69.31	72.52	72.52	4.77%	355,313
Jul 29, 2026	69.33	70.81	68.24	69.22	69.22	-1.68%	252,677
Jul 28, 2026	69.94	71.07	69.00	70.40	70.40	-0.10%	177,030
Jul 27, 2026	69.99	70.91	68.60	70.47	70.47	2.06%	275,622
Jul 24, 2026	68.50	69.84	66.69	69.05	69.05	2.30%	172,349
Jul 23, 2026	66.10	67.91	66.03	67.49	67.49	1.76%	210,046
Jul 22, 2026	64.48	66.93	64.48	66.32	66.32	1.48%	206,591
Jul 21, 2026	64.75	67.81	62.50	65.35	65.35	3.53%	185,398
Jul 20, 2026	64.35	64.97	62.67	63.12	63.12	-1.19%	253,818
Jul 17, 2026	64.03	65.00	63.10	63.88	63.88	-2.22%	380,676
Jul 16, 2026	67.95	69.32	64.97	65.33	65.33	-5.30%	482,472
Jul 15, 2026	72.28	72.51	68.84	68.99	68.99	-4.62%	344,793
Jul 14, 2026	72.90	73.75	72.08	72.33	72.33	0.40%	168,876
Jul 13, 2026	74.36	74.36	71.84	72.04	72.04	-2.21%	261,483
Jul 10, 2026	74.46	74.87	73.58	73.67	73.67	-1.91%	209,577
Jul 9, 2026	74.21	77.80	72.35	75.11	75.11	2.08%	528,711
Jul 8, 2026	73.16	73.78	71.45	73.58	73.58	-0.52%	477,261
Jul 7, 2026	79.38	81.03	72.67	73.96	73.96	-7.52%	529,563
Jul 6, 2026	76.16	81.54	75.48	79.97	79.97	5.91%	619,041
Jul 2, 2026	75.80	76.52	73.39	75.51	75.51	-0.22%	404,058
Jul 1, 2026	75.55	76.78	73.43	75.67	75.67	-0.78%	517,617
Jun 30, 2026	75.71	76.84	73.58	76.27	76.27	1.66%	505,932
Jun 29, 2026	73.63	75.30	72.99	75.02	75.02	0.53%	544,455
Jun 26, 2026	73.38	75.24	72.74	74.63	74.63	0.61%	1,051,533
Jun 25, 2026	72.20	74.66	71.48	74.17	74.17	2.89%	540,369
Jun 24, 2026	71.60	76.24	70.18	72.09	72.09	2.75%	748,008
Jun 23, 2026	68.45	70.48	67.33	70.16	70.16	0.73%	440,784
Jun 22, 2026	69.05	70.02	65.00	69.66	69.66	1.23%	476,343
Jun 18, 2026	65.16	68.89	65.16	68.81	68.81	6.68%	597,810
Jun 17, 2026	64.43	65.52	63.33	64.50	64.50	-	395,115
Jun 16, 2026	63.71	64.92	63.16	64.50	64.50	1.40%	311,217
Jun 15, 2026	64.60	64.68	63.12	63.61	63.61	0.30%	301,701
Jun 12, 2026	64.85	65.97	62.97	63.42	63.42	-0.82%	405,801
Jun 11, 2026	60.74	64.30	60.17	63.95	63.95	5.83%	531,027
Jun 10, 2026	61.65	62.00	59.97	60.42	60.42	-1.86%	230,271
Jun 9, 2026	62.05	63.31	60.02	61.57	61.57	-0.51%	283,278
Jun 8, 2026	61.74	62.60	60.43	61.88	61.88	0.91%	440,163
Jun 5, 2026	58.71	61.42	58.65	61.32	61.32	3.65%	351,579
Jun 4, 2026	57.59	59.92	56.75	59.16	59.16	3.16%	405,351
Jun 3, 2026	58.01	58.01	56.17	57.35	57.35	-1.43%	268,509
Jun 2, 2026	57.18	58.66	56.32	58.18	58.18	1.75%	320,241
Jun 1, 2026	58.34	59.11	56.54	57.18	57.18	-3.10%	474,768
May 29, 2026	60.50	60.96	58.98	59.00	59.00	-3.08%	279,390
May 28, 2026	61.75	62.62	60.70	60.88	60.88	-1.45%	270,333
May 27, 2026	61.94	62.83	61.59	61.77	61.77	-0.16%	209,760
May 26, 2026	61.86	63.54	61.62	61.87	61.87	1.60%	177,939
May 22, 2026	60.89	61.20	60.24	60.90	60.90	0.21%	137,778
May 21, 2026	59.19	61.50	58.67	60.77	60.77	1.95%	220,500
May 20, 2026	58.55	60.47	58.33	59.61	59.61	3.33%	273,828