Skip to main content
Willis Lease Finance Corporation (WLFC)
NASDAQ: WLFC · Real-Time Price · USD
177.89
-0.72 (-0.40%)
At close: Mar 9, 2026, 4:00 PM EDT
174.62
-3.27 (-1.84%)
After-hours: Mar 9, 2026, 5:42 PM EDT

Willis Lease Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026173.78178.35170.01177.89177.89-0.40%71,987
Mar 6, 2026180.65187.76177.01178.61178.61-3.82%75,748
Mar 5, 2026192.50192.50181.20185.71185.71-4.78%66,854
Mar 4, 2026191.85195.44191.85195.03195.031.71%35,033
Mar 3, 2026190.36195.00186.03191.75191.75-2.22%39,235
Mar 2, 2026199.31202.90194.01196.10196.10-3.74%36,780
Feb 27, 2026199.35203.71198.10203.71203.710.48%39,395
Feb 26, 2026203.17205.47201.18202.73202.73-0.78%17,212
Feb 25, 2026205.18206.13202.00204.32204.32-0.45%25,869
Feb 24, 2026197.65205.81197.50205.24205.243.84%24,637
Feb 23, 2026205.61206.00197.50197.65197.65-3.68%28,584
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%38,169
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
Feb 6, 2026197.18201.98197.18200.18199.793.32%27,722
Feb 5, 2026192.31196.99192.13193.75193.370.75%105,180
Feb 4, 2026187.78193.21186.80192.31191.932.98%89,836
Feb 3, 2026187.11188.75182.02186.74186.37-0.46%40,357
Feb 2, 2026181.51188.76181.51187.61187.242.92%53,950
Jan 30, 2026180.78183.45180.13182.28181.92-0.58%36,763
Jan 29, 2026177.88183.35177.00183.35182.993.78%40,645
Jan 28, 2026184.17184.17176.58176.68176.33-3.08%49,819
Jan 27, 2026183.23185.71181.88182.29181.930.41%40,983
Jan 26, 2026186.46186.95181.41181.54181.18-2.95%57,366
Jan 23, 2026188.05189.07185.10187.05186.68-1.24%44,402
Jan 22, 2026183.50189.45183.50189.39189.024.35%63,716
Jan 21, 2026178.18182.31174.22181.50181.143.01%65,442
Jan 20, 2026183.67183.67174.86176.19175.84-4.30%71,387
Jan 16, 2026172.44184.83172.44184.10183.746.52%85,077
Jan 15, 2026166.56174.20165.62172.83172.494.33%84,110
Jan 14, 2026160.96167.47160.69165.66165.333.45%76,078
Jan 13, 2026166.75166.75160.13160.13159.81-3.74%59,249
Jan 12, 2026155.71166.89155.23166.35166.026.76%65,969
Jan 9, 2026149.69155.93147.80155.82155.515.43%47,092
Jan 8, 2026148.35150.59144.49147.80147.51-0.61%77,921
Jan 7, 2026146.56150.70144.57148.71148.422.38%86,087
Jan 6, 2026141.60145.62141.17145.26144.972.38%38,827
Jan 5, 2026134.33141.92134.00141.89141.615.79%106,554
Jan 2, 2026136.00136.01131.25134.12133.86-1.12%37,098
Dec 31, 2025137.50137.50134.82135.64135.37-1.58%45,248
Dec 30, 2025135.19140.64134.10137.82137.551.78%40,382
Dec 29, 2025135.80137.00133.58135.41135.14-0.96%35,898
Dec 26, 2025139.43139.43135.86136.73136.460.24%28,728
Dec 24, 2025141.00141.21135.81136.40136.13-2.95%27,905
Dec 23, 2025137.60141.70135.86140.54140.262.83%80,852
Dec 22, 2025134.40138.87133.50136.68136.411.69%71,041
Dec 19, 2025134.56136.00133.31134.40134.14-0.19%47,181
Dec 18, 2025133.53134.68131.95134.65134.381.87%38,451
Dec 17, 2025134.72135.48130.05132.18131.92-1.35%39,024
Dec 16, 2025136.00137.43133.68133.99133.73-1.00%36,912
Dec 15, 2025132.70137.56132.70135.35135.081.81%38,419
Dec 12, 2025136.66137.70132.75132.95132.69-2.26%75,088
Dec 11, 2025133.60141.71133.60136.03135.760.99%76,175
Dec 10, 2025128.24136.80128.24134.69134.423.58%78,107
Dec 9, 2025126.92131.60126.92130.03129.772.45%32,699
Dec 8, 2025131.05131.87126.56126.92126.67-3.14%35,582
Dec 5, 2025127.84131.24127.84131.03130.772.29%50,769
Dec 4, 2025127.04131.48126.45128.10127.851.31%35,533
Dec 3, 2025120.80126.44120.70126.44126.195.03%30,821
Dec 2, 2025118.35122.92118.35120.39120.151.01%48,795
Dec 1, 2025120.54121.95117.90119.19118.96-2.87%36,151
Nov 28, 2025120.70122.81119.10122.71122.471.82%27,157
Nov 26, 2025118.85121.61118.06120.52120.280.42%30,519
Nov 25, 2025115.10120.84114.01120.01119.774.31%36,692
Nov 24, 2025119.40121.27114.14115.05114.82-3.93%57,886
Nov 21, 2025118.69122.48118.01119.76119.521.05%39,858
Nov 20, 2025123.68124.85118.33118.52118.29-4.10%37,031
Nov 19, 2025125.16126.65123.02123.59123.350.17%39,870
Nov 18, 2025125.41127.44123.02123.38123.14-1.63%46,540
Nov 17, 2025130.09132.10124.58125.43125.18-4.02%70,836
Nov 14, 2025129.02135.00128.90130.68130.021.40%93,248
Nov 13, 2025121.50129.94119.70128.88128.235.67%87,849
Nov 12, 2025121.61123.51120.40121.96121.351.28%32,957
Nov 11, 2025122.20122.50120.18120.42119.81-0.99%32,447
Nov 10, 2025120.70123.98120.01121.62121.011.03%45,635
Nov 7, 2025122.41123.13119.02120.38119.77-2.69%49,888
Nov 6, 2025119.61124.80118.01123.71123.092.66%51,997
Nov 5, 2025118.90123.35116.57120.51119.901.60%98,225
Nov 4, 2025127.72131.90115.21118.61118.01-5.96%106,825
Nov 3, 2025128.36128.44124.90126.13125.50-1.75%97,573
Oct 31, 2025132.67133.82127.78128.38127.73-1.48%66,627
Oct 30, 2025131.42133.71130.02130.31129.66-0.99%36,374
Oct 29, 2025129.89132.58129.39131.61130.950.99%45,758
Oct 28, 2025129.84133.12129.39130.32129.660.42%57,053
Oct 27, 2025132.76133.50129.50129.77129.12-1.32%53,267
Oct 24, 2025130.43132.94130.35131.51130.851.73%32,620
Oct 23, 2025129.89130.12128.01129.27128.62-0.22%23,405
Oct 22, 2025129.57131.78128.01129.55128.90-0.02%30,258
Oct 21, 2025130.52132.58129.50129.57128.92-0.28%23,928
Oct 20, 2025128.71133.04126.75129.93129.281.30%55,093
Oct 17, 2025132.00132.68127.23128.26127.62-2.97%71,790
Oct 16, 2025134.71134.71131.20132.19131.53-1.78%58,380
Oct 15, 2025136.17136.17133.54134.58133.90-0.41%72,675
Oct 14, 2025130.00135.74129.59135.13134.453.00%76,272