Willis Lease Finance Corporation (WLFC)

NASDAQ: WLFC · Real-Time Price · USD

43.96

+2.36 (5.67%)

At close: Nov 2, 2026, 4:00 PM EST

43.96

0.00 (0.00%)

After-hours: Nov 2, 2026, 4:10 PM EST

Willis Lease Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	42.26	44.72	42.26	43.96	43.96	5.67%	263,016
Oct 30, 2026	43.30	43.83	40.87	41.60	41.60	-0.62%	192,177
Oct 29, 2026	40.61	42.43	40.17	41.86	41.86	4.05%	221,301
Oct 28, 2026	39.80	40.30	38.54	40.23	40.23	1.28%	195,208
Oct 27, 2026	39.09	40.44	38.54	39.72	39.72	2.64%	241,720
Oct 26, 2026	38.92	39.73	38.03	38.70	38.70	-0.74%	206,397
Oct 23, 2026	39.66	41.50	38.66	38.99	38.99	-3.25%	191,285
Oct 22, 2026	38.50	41.08	38.47	40.30	40.30	3.04%	309,581
Oct 21, 2026	37.13	39.69	36.71	39.11	39.11	5.82%	239,121
Oct 20, 2026	36.72	37.76	36.41	36.96	36.96	-0.30%	183,396
Oct 19, 2026	37.79	38.03	36.39	37.07	37.07	-1.44%	168,350
Oct 16, 2026	38.21	39.11	37.43	37.61	37.61	-2.18%	171,094
Oct 15, 2026	38.20	39.04	37.71	38.45	38.45	1.48%	152,623
Oct 14, 2026	38.51	38.82	37.59	37.89	37.89	-3.32%	245,719
Oct 13, 2026	39.60	40.46	38.50	39.19	39.19	-1.63%	166,467
Oct 12, 2026	41.29	42.13	39.67	39.84	39.84	-2.54%	158,368
Oct 9, 2026	39.98	41.55	39.81	40.88	40.88	2.17%	185,768
Oct 8, 2026	41.21	41.75	39.89	40.01	40.01	-2.91%	286,504
Oct 7, 2026	42.01	42.98	40.69	41.21	41.21	-3.83%	623,138
Oct 6, 2026	43.20	44.91	42.29	42.85	42.85	0.02%	494,767
Oct 5, 2026	45.88	46.76	42.76	42.84	42.84	-6.20%	479,031
Oct 2, 2026	48.43	49.81	45.53	45.67	45.67	-4.46%	306,362
Oct 1, 2026	49.46	49.46	47.10	47.80	47.80	-4.23%	201,404
Sep 30, 2026	51.00	51.95	49.68	49.91	49.91	-1.64%	182,857
Sep 29, 2026	52.69	53.18	50.65	50.74	50.74	-2.98%	209,254
Sep 28, 2026	54.26	54.26	52.22	52.30	52.30	-3.74%	110,192
Sep 25, 2026	53.08	54.82	52.78	54.33	54.33	2.76%	158,988
Sep 24, 2026	54.40	54.55	52.66	52.87	52.87	-2.78%	202,636
Sep 23, 2026	54.54	54.99	54.05	54.38	54.38	-0.93%	80,351
Sep 22, 2026	55.69	56.02	54.24	54.89	54.89	0.27%	88,908
Sep 21, 2026	55.13	55.13	54.21	54.74	54.74	0.77%	100,623
Sep 18, 2026	54.61	55.13	54.02	54.32	54.32	-0.77%	259,222
Sep 17, 2026	56.20	56.20	54.46	54.74	54.74	-0.73%	119,278
Sep 16, 2026	54.18	55.99	54.16	55.14	55.14	1.53%	137,817
Sep 15, 2026	53.87	55.83	52.81	54.31	54.31	0.46%	150,748
Sep 14, 2026	55.30	55.89	54.02	54.06	54.06	-3.76%	151,485
Sep 11, 2026	56.96	57.27	55.97	56.17	56.17	-0.04%	118,083
Sep 10, 2026	56.16	56.83	55.60	56.19	56.19	-1.02%	140,590
Sep 9, 2026	56.87	57.36	56.10	56.77	56.77	-1.15%	158,818
Sep 8, 2026	58.50	60.00	57.03	57.43	57.43	2.15%	266,734
Sep 4, 2026	55.30	56.30	55.15	56.22	56.22	1.28%	128,895
Sep 3, 2026	55.35	55.87	54.26	55.51	55.51	1.11%	117,101
Sep 2, 2026	54.96	55.61	54.23	54.90	54.90	1.63%	297,071
Sep 1, 2026	53.86	54.78	53.21	54.02	54.02	-0.20%	196,877
Aug 31, 2026	53.05	54.37	52.61	54.13	54.13	1.33%	236,149
Aug 28, 2026	55.19	55.94	52.13	53.42	53.42	-3.07%	251,826
Aug 27, 2026	54.49	55.33	53.95	55.11	55.11	0.36%	89,828
Aug 26, 2026	54.62	55.59	54.29	54.91	54.91	0.53%	176,303
Aug 25, 2026	56.05	56.06	53.90	54.62	54.62	-0.96%	141,419
Aug 24, 2026	54.45	55.57	53.65	55.15	55.15	1.43%	194,858