Skip to main content
logo
Willis Lease Finance Corporation (WLFC)
NASDAQ: WLFC · Real-Time Price · USD
216.31
-6.01 (-2.70%)
At close: May 11, 2026, 4:00 PM EDT
217.13
+0.82 (0.38%)
Pre-market: May 12, 2026, 4:07 AM EDT

Willis Lease Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 11, 2026222.91226.55215.05216.31216.31-2.88%73,354
May 8, 2026224.41227.91219.14222.72222.32-1.22%117,299
May 7, 2026238.88238.88221.01225.47225.07-5.61%109,992
May 6, 2026230.00239.44227.54238.88238.454.27%106,533
May 5, 2026204.73229.72204.73229.09228.6816.96%126,703
May 4, 2026194.32196.76189.90195.87195.520.09%81,134
May 1, 2026194.64197.40189.40195.70195.350.80%64,641
Apr 30, 2026188.00196.00187.13194.15193.804.60%111,966
Apr 29, 2026191.53191.53178.26185.61185.28-3.09%120,005
Apr 28, 2026189.32192.24187.90191.53191.191.17%127,371
Apr 27, 2026192.40205.63188.46189.32188.98-0.71%69,743
Apr 24, 2026189.01193.25186.86190.67190.330.35%53,966
Apr 23, 2026189.49194.28188.15190.00189.661.03%137,211
Apr 22, 2026194.36199.31187.05188.06187.72-2.01%105,590
Apr 21, 2026203.13207.94191.01191.91191.57-5.59%128,763
Apr 20, 2026209.00211.88203.06203.27202.90-3.10%106,040
Apr 17, 2026209.61217.54208.88209.77209.393.04%134,967
Apr 16, 2026209.70211.74202.51203.58203.21-2.92%74,339
Apr 15, 2026210.88214.23208.09209.70209.32-0.15%97,151
Apr 14, 2026209.02211.83206.95210.01209.631.25%104,215
Apr 13, 2026202.67208.12202.29207.42207.052.19%121,333
Apr 10, 2026200.24203.69199.04202.98202.620.94%62,793
Apr 9, 2026195.00203.35195.00201.09200.733.42%81,133
Apr 8, 2026188.05194.96188.05194.44194.097.47%105,118
Apr 7, 2026178.08182.62176.50180.92180.601.51%82,603
Apr 6, 2026175.89179.60174.90178.22177.901.32%62,700
Apr 2, 2026173.25176.20169.05175.89175.570.15%55,070
Apr 1, 2026173.64176.79172.13175.62175.303.15%101,515
Mar 31, 2026165.46171.45164.52170.26169.954.49%37,159
Mar 30, 2026169.31170.49162.01162.95162.66-3.31%67,326
Mar 27, 2026171.10174.03167.79168.53168.23-1.58%56,742
Mar 26, 2026172.00181.00170.21171.24170.93-2.84%50,553
Mar 25, 2026181.20181.20175.26176.25175.93-0.40%34,930
Mar 24, 2026174.12178.35173.12176.96176.640.71%29,281
Mar 23, 2026176.68182.25174.53175.71175.393.03%58,539
Mar 20, 2026171.39175.52166.55170.54170.230.01%85,842
Mar 19, 2026165.26173.99164.74170.53170.221.80%91,099
Mar 18, 2026164.74169.21164.74167.51167.210.31%37,602
Mar 17, 2026167.87170.11165.97166.99166.69-0.11%31,130
Mar 16, 2026165.86170.50165.86167.18166.881.19%44,755
Mar 13, 2026169.76179.63164.93165.21164.91-2.49%56,321
Mar 12, 2026179.19184.99167.98169.43169.13-6.66%61,052
Mar 11, 2026170.15182.76169.52181.51181.184.76%82,133
Mar 10, 2026175.08178.52160.05173.27172.95-2.60%124,411
Mar 9, 2026173.78178.35170.01177.89177.57-0.40%71,988
Mar 6, 2026180.65187.76177.01178.61178.29-3.82%75,864
Mar 5, 2026192.50192.50181.20185.71185.38-4.78%66,888
Mar 4, 2026191.85195.44191.85195.03194.681.71%35,038
Mar 3, 2026190.36195.00186.03191.75191.41-2.22%39,240
Mar 2, 2026199.31202.90194.01196.10195.75-3.74%36,780