Skip to main content
logo
Willis Lease Finance Corporation (WLFC)
NASDAQ: WLFC · Real-Time Price · USD
194.73
-8.54 (-4.20%)
Apr 21, 2026, 2:33 PM EDT - Market open

Willis Lease Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 2026203.13207.94196.94197.24--2.97%81,916
Apr 20, 2026209.00211.88203.06203.27203.27-3.10%106,040
Apr 17, 2026209.61217.54208.88209.77209.773.04%134,850
Apr 16, 2026209.70211.74202.51203.58203.58-2.92%74,307
Apr 15, 2026210.88214.23208.09209.70209.70-0.15%97,151
Apr 14, 2026209.02211.83206.95210.01210.011.25%104,215
Apr 13, 2026202.67208.12202.29207.42207.422.19%121,333
Apr 10, 2026200.24203.69199.04202.98202.980.94%62,792
Apr 9, 2026195.00203.35195.00201.09201.093.42%81,131
Apr 8, 2026188.05194.96188.05194.44194.447.47%105,118
Apr 7, 2026178.08182.62176.50180.92180.921.51%82,603
Apr 6, 2026175.89179.60174.90178.22178.221.32%62,700
Apr 2, 2026173.25176.20169.05175.89175.890.15%54,970
Apr 1, 2026173.64176.79172.13175.62175.623.15%101,515
Mar 31, 2026165.46171.45164.52170.26170.264.49%37,159
Mar 30, 2026169.31170.49162.01162.95162.95-3.31%67,326
Mar 27, 2026171.10174.03167.79168.53168.53-1.58%56,526
Mar 26, 2026172.00181.00170.21171.24171.24-2.84%50,552
Mar 25, 2026181.20181.20175.26176.25176.25-0.40%34,930
Mar 24, 2026174.12178.35173.12176.96176.960.71%29,259
Mar 23, 2026176.68182.25174.53175.71175.713.03%58,420
Mar 20, 2026171.39175.52166.55170.54170.540.01%85,842
Mar 19, 2026165.26173.99164.74170.53170.531.80%91,099
Mar 18, 2026164.74169.21164.74167.51167.510.31%37,602
Mar 17, 2026167.87170.11165.97166.99166.99-0.11%31,130
Mar 16, 2026165.86170.50165.86167.18167.181.19%44,755
Mar 13, 2026169.76179.63164.93165.21165.21-2.49%56,321
Mar 12, 2026179.19184.99167.98169.43169.43-6.66%61,052
Mar 11, 2026170.15182.76169.52181.51181.514.76%82,133
Mar 10, 2026175.08178.52160.05173.27173.27-2.60%124,411
Mar 9, 2026173.78178.35170.01177.89177.89-0.40%71,988
Mar 6, 2026180.65187.76177.01178.61178.61-3.82%75,864
Mar 5, 2026192.50192.50181.20185.71185.71-4.78%66,888
Mar 4, 2026191.85195.44191.85195.03195.031.71%35,038
Mar 3, 2026190.36195.00186.03191.75191.75-2.22%39,240
Mar 2, 2026199.31202.90194.01196.10196.10-3.74%36,780
Feb 27, 2026199.35203.71198.10203.71203.710.48%39,398
Feb 26, 2026203.17205.47201.18202.73202.73-0.78%17,212
Feb 25, 2026205.18206.13202.00204.32204.32-0.45%25,870
Feb 24, 2026197.65205.81197.50205.24205.243.84%24,734
Feb 23, 2026205.61206.00197.50197.65197.65-3.68%28,650
Feb 20, 2026200.99206.50200.99205.21205.211.73%21,937
Feb 19, 2026200.71202.63200.26201.73201.730.49%21,346
Feb 18, 2026196.69203.42196.69200.75200.752.18%38,402
Feb 17, 2026197.79199.03192.00196.47196.47-0.15%42,406
Feb 13, 2026194.70203.93193.65196.77196.771.06%27,802
Feb 12, 2026203.48206.11192.64194.70194.70-3.37%40,623
Feb 11, 2026203.31207.05200.08201.50201.50-0.70%37,357
Feb 10, 2026200.71204.08200.00202.92202.520.26%22,818
Feb 9, 2026200.18204.70200.18202.39201.991.10%33,865