Willis Lease Finance Corporation (WLFC)
NASDAQ: WLFC · Real-Time Price · USD
56.90
+0.71 (1.26%)
At close: Sep 11, 2026, 4:00 PM EDT
56.17
-0.73 (-1.28%)
After-hours: Sep 11, 2026, 7:30 PM EDT
Willis Lease Finance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 56.96 | 57.27 | 55.97 | 56.17 | 56.17 | -0.04% | 118,082 |
| Sep 10, 2026 | 56.16 | 56.83 | 55.60 | 56.19 | 56.19 | -1.02% | 140,588 |
| 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% | 266,535 |
| Sep 4, 2026 | 55.30 | 56.30 | 55.15 | 56.22 | 56.22 | 1.28% | 128,876 |
| Sep 3, 2026 | 55.35 | 55.87 | 54.26 | 55.51 | 55.51 | 1.11% | 113,141 |
| Sep 2, 2026 | 54.96 | 55.61 | 54.23 | 54.90 | 54.90 | 1.63% | 297,051 |
| Sep 1, 2026 | 53.86 | 54.78 | 53.21 | 54.02 | 54.02 | -0.20% | 196,788 |
| Aug 31, 2026 | 53.05 | 54.37 | 52.61 | 54.13 | 54.13 | 1.33% | 236,120 |
| Aug 28, 2026 | 55.19 | 55.94 | 52.13 | 53.42 | 53.42 | -3.07% | 251,824 |
| Aug 27, 2026 | 54.49 | 55.33 | 53.95 | 55.11 | 55.11 | 0.36% | 89,793 |
| Aug 26, 2026 | 54.62 | 55.59 | 54.29 | 54.91 | 54.91 | 0.53% | 176,302 |
| Aug 25, 2026 | 56.05 | 56.06 | 53.90 | 54.62 | 54.62 | -0.96% | 141,414 |
| 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% | 159,844 |
| Aug 20, 2026 | 54.66 | 55.36 | 53.40 | 54.18 | 54.18 | -1.65% | 208,345 |
| Aug 19, 2026 | 57.95 | 58.09 | 54.87 | 55.09 | 55.09 | -4.12% | 220,568 |
| Aug 18, 2026 | 58.13 | 58.48 | 56.01 | 57.46 | 57.46 | -1.66% | 315,272 |
| Aug 17, 2026 | 56.80 | 58.94 | 55.80 | 58.43 | 58.43 | 2.63% | 392,139 |
| Aug 14, 2026 | 54.36 | 57.55 | 54.36 | 56.93 | 56.93 | 4.57% | 255,979 |
| Aug 13, 2026 | 57.66 | 58.25 | 53.60 | 54.44 | 54.44 | -4.56% | 312,696 |
| Aug 12, 2026 | 56.00 | 58.74 | 54.76 | 57.04 | 57.04 | 3.71% | 456,193 |
| Aug 11, 2026 | 56.76 | 57.66 | 54.94 | 55.00 | 55.00 | -2.56% | 246,206 |
| Aug 10, 2026 | 61.02 | 61.02 | 56.03 | 56.58 | 56.45 | -7.32% | 302,431 |
| 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 |
| Jul 30, 2026 | 70.79 | 72.69 | 69.31 | 72.52 | 72.35 | 4.77% | 355,315 |
| Jul 29, 2026 | 69.33 | 70.81 | 68.24 | 69.22 | 69.06 | -1.68% | 252,677 |
| Jul 28, 2026 | 69.94 | 71.07 | 69.00 | 70.40 | 70.23 | -0.10% | 177,030 |
| Jul 27, 2026 | 69.99 | 70.91 | 68.60 | 70.47 | 70.30 | 2.06% | 275,622 |
| Jul 24, 2026 | 68.50 | 69.84 | 66.69 | 69.05 | 68.88 | 2.30% | 172,349 |
| Jul 23, 2026 | 66.10 | 67.91 | 66.03 | 67.49 | 67.33 | 1.76% | 210,046 |
| Jul 22, 2026 | 64.48 | 66.93 | 64.48 | 66.32 | 66.16 | 1.48% | 206,591 |
| Jul 21, 2026 | 64.75 | 67.81 | 62.50 | 65.35 | 65.20 | 3.53% | 185,398 |
| Jul 20, 2026 | 64.35 | 64.97 | 62.67 | 63.12 | 62.97 | -1.19% | 253,818 |
| Jul 17, 2026 | 64.03 | 65.00 | 63.10 | 63.88 | 63.73 | -2.22% | 380,676 |
| Jul 16, 2026 | 67.95 | 69.32 | 64.97 | 65.33 | 65.18 | -5.30% | 482,472 |
| Jul 15, 2026 | 72.28 | 72.51 | 68.84 | 68.99 | 68.82 | -4.62% | 344,793 |
| Jul 14, 2026 | 72.90 | 73.75 | 72.08 | 72.33 | 72.16 | 0.40% | 168,876 |
| Jul 13, 2026 | 74.36 | 74.36 | 71.84 | 72.04 | 71.87 | -2.21% | 261,483 |
| Jul 10, 2026 | 74.46 | 74.87 | 73.58 | 73.67 | 73.50 | -1.91% | 209,577 |
| Jul 9, 2026 | 74.21 | 77.80 | 72.35 | 75.11 | 74.93 | 2.08% | 528,711 |
| Jul 8, 2026 | 73.16 | 73.78 | 71.45 | 73.58 | 73.40 | -0.52% | 477,261 |
| Jul 7, 2026 | 79.38 | 81.03 | 72.67 | 73.96 | 73.79 | -7.52% | 529,563 |
| Jul 6, 2026 | 76.16 | 81.54 | 75.48 | 79.97 | 79.78 | 5.91% | 619,041 |
| Jul 2, 2026 | 75.80 | 76.52 | 73.39 | 75.51 | 75.33 | -0.22% | 404,058 |