Skip to main content
logo
Willis Lease Finance Corporation (WLFC)
NASDAQ: WLFC · Real-Time Price · USD
171.72
-2.81 (-1.61%)
Jun 3, 2026, 3:27 PM EDT - Market open

Willis Lease Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 2026174.03174.03169.30171.75--1.59%14,675
Jun 2, 2026171.53175.97168.95174.53174.531.75%106,714
Jun 1, 2026175.01177.32169.62171.53171.53-3.10%154,134
May 29, 2026181.51182.87176.93177.01177.01-3.08%83,980
May 28, 2026185.26187.85182.09182.63182.63-1.45%90,071
May 27, 2026185.81188.50184.76185.32185.32-0.16%69,910
May 26, 2026185.58190.62184.86185.62185.621.60%55,037
May 22, 2026182.66183.59180.73182.70182.700.21%45,926
May 21, 2026177.58184.49176.01182.31182.311.95%73,500
May 20, 2026175.66181.40175.00178.83178.833.33%88,066
May 19, 2026175.93179.25172.01173.06173.06-1.98%233,808
May 18, 2026179.28182.97175.89176.55176.55-1.93%125,797
May 15, 2026186.34189.24175.92180.03180.03-5.17%257,361
May 14, 2026203.85207.00183.00189.84189.84-10.31%706,335
May 13, 2026213.00217.31211.34211.67211.67-1.32%38,817
May 12, 2026216.62216.62210.35214.50214.50-0.84%47,502
May 11, 2026222.91226.55215.05216.31216.31-2.70%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