Skip to main content
logo
Willis Lease Finance Corporation (WLFC)
NASDAQ: WLFC · Real-Time Price · USD
216.12
-4.89 (-2.21%)
Jul 13, 2026, 4:00 PM EDT - Market closed

Willis Lease Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 13, 2026223.08223.08215.51216.12216.12-2.21%87,161
Jul 10, 2026223.38224.62220.74221.01221.01-1.91%69,803
Jul 9, 2026222.63233.40217.05225.32225.322.08%171,906
Jul 8, 2026219.48221.34214.34220.73220.73-0.52%150,855
Jul 7, 2026238.13243.10218.01221.88221.88-7.52%170,659
Jul 6, 2026228.49244.62226.45239.91239.915.91%206,196
Jul 2, 2026227.41229.57220.18226.52226.52-0.22%134,686
Jul 1, 2026226.64230.33220.30227.01227.01-0.78%166,487
Jun 30, 2026227.12230.52220.75228.80228.801.66%168,639
Jun 29, 2026220.88225.89218.96225.06225.060.53%181,485
Jun 26, 2026220.13225.73218.21223.88223.880.61%350,511
Jun 25, 2026216.60223.98214.45222.52222.522.89%180,123
Jun 24, 2026214.81228.72210.53216.27216.272.75%249,336
Jun 23, 2026205.36211.45202.00210.49210.490.73%146,928
Jun 22, 2026207.16210.07195.01208.97208.971.23%158,781
Jun 18, 2026195.49206.66195.49206.43206.436.68%199,270
Jun 17, 2026193.28196.56190.00193.50193.50-131,705
Jun 16, 2026191.12194.75189.49193.50193.501.40%103,739
Jun 15, 2026193.80194.05189.36190.83190.830.30%100,567
Jun 12, 2026194.54197.90188.92190.26190.26-0.82%135,267
Jun 11, 2026182.23192.91180.51191.84191.845.83%177,009
Jun 10, 2026184.96186.00179.90181.27181.27-1.86%76,757
Jun 9, 2026186.15189.93180.06184.70184.70-0.51%94,426
Jun 8, 2026185.22187.81181.29185.64185.640.91%146,721
Jun 5, 2026176.12184.25175.94183.96183.963.65%117,193
Jun 4, 2026172.78179.76170.26177.48177.483.16%135,117
Jun 3, 2026174.03174.03168.51172.04172.04-1.43%89,503
Jun 2, 2026171.53175.97168.95174.53174.531.75%106,747
Jun 1, 2026175.01177.32169.62171.53171.53-3.10%158,256
May 29, 2026181.51182.87176.93177.01177.01-3.08%93,130
May 28, 2026185.26187.85182.09182.63182.63-1.45%90,111
May 27, 2026185.81188.50184.76185.32185.32-0.16%69,920
May 26, 2026185.58190.62184.86185.62185.621.60%59,313
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%91,276
May 19, 2026175.93179.25172.01173.06173.06-1.98%243,224
May 18, 2026179.28182.97175.89176.55176.55-1.93%125,917
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