Skip to main content
Willis Lease Finance Corporation (WLFC)
NASDAQ: WLFC · Real-Time Price · USD
191.53
+2.21 (1.17%)
At close: Apr 28, 2026, 4:00 PM EDT
192.24
+0.71 (0.37%)
After-hours: Apr 28, 2026, 4:10 PM EDT

Willis Lease Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026189.32192.24187.90191.53191.531.17%127,371
Apr 27, 2026192.40205.63188.46189.32189.32-0.71%69,743
Apr 24, 2026189.01193.25186.86190.67190.670.35%53,966
Apr 23, 2026189.49194.28188.15190.00190.001.03%137,211
Apr 22, 2026194.36199.31187.05188.06188.06-2.01%105,590
Apr 21, 2026203.13207.94191.01191.91191.91-5.59%128,763
Apr 20, 2026209.00211.88203.06203.27203.27-3.10%106,040
Apr 17, 2026209.61217.54208.88209.77209.773.04%134,967
Apr 16, 2026209.70211.74202.51203.58203.58-2.92%74,339
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%62,793
Apr 9, 2026195.00203.35195.00201.09201.093.42%81,133
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%55,070
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%56,742
Mar 26, 2026172.00181.00170.21171.24171.24-2.84%50,553
Mar 25, 2026181.20181.20175.26176.25176.25-0.40%34,930
Mar 24, 2026174.12178.35173.12176.96176.960.71%29,281
Mar 23, 2026176.68182.25174.53175.71175.713.03%58,539
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
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