Willis Lease Finance Corporation (WLFC)
NASDAQ: WLFC · Real-Time Price · USD
40.00
-0.01 (-0.02%)
Oct 9, 2026, 10:53 AM EDT - Market open
Willis Lease Finance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 39.98 | 40.28 | 39.81 | 40.00 | 40.00 | -0.02% | 25,449 |
| Oct 8, 2026 | 41.21 | 41.75 | 39.89 | 40.01 | 40.01 | -2.91% | 273,005 |
| Oct 7, 2026 | 42.01 | 42.98 | 40.69 | 41.21 | 41.21 | -3.83% | 623,110 |
| Oct 6, 2026 | 43.20 | 44.91 | 42.29 | 42.85 | 42.85 | 0.02% | 494,253 |
| Oct 5, 2026 | 45.88 | 46.76 | 42.76 | 42.84 | 42.84 | -6.20% | 479,030 |
| 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 |
| Aug 21, 2026 | 54.66 | 55.01 | 53.65 | 54.37 | 54.37 | 0.35% | 159,861 |
| Aug 20, 2026 | 54.66 | 55.36 | 53.40 | 54.18 | 54.18 | -1.65% | 215,146 |
| Aug 19, 2026 | 57.95 | 58.09 | 54.87 | 55.09 | 55.09 | -4.12% | 220,571 |
| Aug 18, 2026 | 58.13 | 58.48 | 56.01 | 57.46 | 57.46 | -1.66% | 315,306 |
| Aug 17, 2026 | 56.80 | 58.94 | 55.80 | 58.43 | 58.43 | 2.63% | 392,761 |
| Aug 14, 2026 | 54.36 | 57.55 | 54.36 | 56.93 | 56.93 | 4.57% | 256,762 |
| Aug 13, 2026 | 57.66 | 58.25 | 53.60 | 54.44 | 54.44 | -4.56% | 312,699 |
| Aug 12, 2026 | 56.00 | 58.74 | 54.76 | 57.04 | 57.04 | 3.71% | 456,194 |
| Aug 11, 2026 | 56.76 | 57.66 | 54.94 | 55.00 | 55.00 | -2.56% | 246,209 |
| Aug 10, 2026 | 61.02 | 61.02 | 56.03 | 56.58 | 56.45 | -7.32% | 302,441 |
| Aug 7, 2026 | 64.16 | 65.56 | 60.22 | 61.05 | 60.91 | -4.49% | 214,940 |
| Aug 6, 2026 | 64.41 | 68.28 | 63.85 | 63.92 | 63.77 | -1.98% | 204,487 |
| Aug 5, 2026 | 70.91 | 72.40 | 64.91 | 65.21 | 65.06 | -7.66% | 216,095 |
| Aug 4, 2026 | 73.73 | 74.19 | 68.50 | 70.62 | 70.45 | -2.78% | 278,747 |
| Aug 3, 2026 | 72.38 | 74.22 | 72.38 | 72.64 | 72.47 | 1.84% | 204,466 |
| Jul 31, 2026 | 73.61 | 73.69 | 70.53 | 71.33 | 71.16 | -1.64% | 149,771 |