Willis Lease Finance Corporation (FRA:WIJ)
Germany
· Delayed Price · Currency is EUR 108.00
+2.00 (1.89%)
At close: Dec 5, 2025
Willis Lease Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 4.95% | - |
| Dec 3, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 1.00% | - |
| Dec 2, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -4.76% | - |
| Dec 1, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 1.94% | - |
| Nov 28, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.98% | - |
| Nov 27, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | - |
| Nov 26, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 3.55% | - |
| Nov 25, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | -4.37% | - |
| Nov 24, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 1.98% | - |
| Nov 21, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -5.61% | - |
| Nov 20, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 1.90% | - |
| Nov 19, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -0.94% | - |
| Nov 18, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -4.50% | - |
| Nov 17, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 1.83% | - |
| Nov 14, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 108.66 | 4.81% | - |
| Nov 13, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 103.67 | 0.97% | - |
| Nov 12, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 102.67 | - | - |
| Nov 11, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 102.67 | -0.96% | - |
| Nov 10, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 103.67 | -0.95% | - |
| Nov 7, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 104.67 | 1.94% | - |
| Nov 6, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 102.67 | 0.98% | - |
| Nov 5, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 101.68 | -4.67% | - |
| Nov 4, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 106.66 | -2.73% | - |
| Nov 3, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 109.65 | -2.65% | - |
| Oct 31, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 112.64 | 0.89% | - |
| Oct 30, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 111.65 | 0.90% | - |
| Oct 29, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 110.65 | 0.91% | - |
| Oct 28, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 109.65 | -2.65% | - |
| Oct 27, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 112.64 | 2.73% | - |
| Oct 24, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 109.65 | - | - |
| Oct 23, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 109.65 | - | - |
| Oct 22, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 109.65 | - | - |
| Oct 21, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 109.65 | 0.92% | - |
| Oct 20, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 108.66 | -1.80% | - |
| Oct 17, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 110.65 | -2.63% | - |
| Oct 16, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 113.64 | -0.87% | - |
| Oct 15, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 114.64 | 4.55% | - |
| Oct 14, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 109.65 | -3.51% | - |
| Oct 13, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 113.64 | - | - |
| Oct 10, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 113.64 | -0.87% | - |
| Oct 9, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 114.64 | 0.88% | - |
| Oct 8, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 113.64 | -0.87% | - |
| Oct 7, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 114.64 | - | - |
| Oct 6, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 114.64 | - | - |
| Oct 3, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 114.64 | -0.86% | - |
| Oct 2, 2025 | 115.00 | 116.00 | 115.00 | 116.00 | 115.63 | 1.75% | 5 |
| Oct 1, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 113.64 | -0.87% | - |
| Sep 30, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 114.64 | -3.36% | - |
| Sep 29, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 118.62 | 1.71% | - |
| Sep 26, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 116.63 | -1.68% | - |
| Sep 25, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 118.62 | -1.65% | - |
| Sep 24, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 120.62 | -2.42% | - |
| Sep 23, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 123.61 | 1.64% | - |
| Sep 22, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 121.61 | -2.40% | - |
| Sep 19, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 124.61 | -1.57% | - |
| Sep 18, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 126.60 | 3.25% | - |
| Sep 17, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 122.61 | -0.81% | - |
| Sep 16, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 123.61 | -0.80% | - |
| Sep 15, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 124.61 | -1.57% | - |
| Sep 12, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 126.60 | 3.25% | - |
| Sep 11, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 122.61 | -1.60% | - |
| Sep 10, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 124.61 | - | - |
| Sep 9, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 124.61 | - | - |
| Sep 8, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 124.61 | -0.79% | - |
| Sep 5, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 125.60 | 3.28% | - |
| Sep 4, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 121.61 | -0.81% | - |
| Sep 3, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 122.61 | -0.81% | - |
| Sep 2, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 123.61 | - | - |
| Sep 1, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 123.61 | -2.36% | - |
| Aug 29, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 126.60 | - | - |
| Aug 28, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 126.60 | -1.55% | - |
| Aug 27, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 128.59 | - | - |
| Aug 26, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 128.59 | - | - |
| Aug 25, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 128.59 | 4.03% | - |
| Aug 22, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 123.61 | - | - |
| Aug 21, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 123.61 | -0.80% | - |
| Aug 20, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 124.61 | -3.85% | - |
| Aug 19, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 129.59 | -1.52% | - |
| Aug 18, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 131.58 | -3.65% | - |
| Aug 15, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 136.57 | -3.52% | - |
| Aug 14, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 141.55 | 5.19% | - |
| Aug 13, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 134.57 | 6.30% | - |
| Aug 12, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 126.60 | - | - |
| Aug 11, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 126.38 | 0.79% | - |
| Aug 8, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 125.39 | - | - |
| Aug 7, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 125.39 | -0.79% | - |
| Aug 6, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 126.38 | 7.63% | - |
| Aug 5, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 117.43 | 1.72% | - |
| Aug 4, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 115.44 | -4.13% | - |
| Aug 1, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 120.41 | -3.20% | - |
| Jul 31, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 124.39 | 4.17% | - |
| Jul 30, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 119.42 | -1.64% | - |
| Jul 29, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 121.41 | - | - |
| Jul 28, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 121.41 | 2.52% | - |
| Jul 25, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 118.42 | -2.46% | - |
| Jul 24, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 121.41 | 3.39% | - |
| Jul 23, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 117.43 | -2.48% | - |
| Jul 22, 2025 | 118.00 | 121.00 | 118.00 | 121.00 | 120.41 | 2.54% | 10 |
| Jul 21, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 117.43 | -1.67% | - |
| Jul 18, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 119.42 | 3.45% | - |