Willis Lease Finance Corporation - Common Stock (WLFC)

189.39
+7.89 (4.35%)
NASDAQ · Last Trade: Jan 22nd, 5:00 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Willis Lease Finance Corporation - Common Stock (WLFC)

DateOpenHighLowCloseVolumeAdjusted Close
1/21/2026178.18182.31174.22181.5065,442181.50
1/20/2026183.51183.51174.86176.1971,386176.19
1/16/2026172.44184.83172.44184.1085,077184.10
1/15/2026166.56174.20165.62172.8384,110172.83
1/14/2026160.96167.47160.69165.6676,076165.66
1/13/2026166.75166.75160.13160.1359,069160.13
1/12/2026155.71166.89155.22166.3565,969166.35
1/09/2026149.69155.93147.80155.8247,092155.82
1/08/2026148.35150.59144.49147.8077,921147.80
1/07/2026146.56150.70144.57148.7186,087148.71
1/06/2026141.60145.62141.17145.2638,643145.26
1/05/2026134.33141.92134.00141.89106,554141.89
1/02/2026136.00136.01131.25134.1237,098134.12
12/31/2025137.50137.50134.82135.6445,248135.64
12/30/2025135.19140.64134.10137.8240,382137.82
12/29/2025135.80137.00133.58135.4135,898135.41
12/26/2025139.43139.43135.86136.7228,728136.72
12/24/2025141.00141.21135.81136.4027,905136.40
12/23/2025137.60141.70135.86140.5480,852140.54
12/22/2025134.40138.87133.50136.6871,041136.68
12/19/2025134.56136.00133.31134.4047,181134.40
12/18/2025133.53134.68131.95134.6538,451134.65
12/17/2025134.72135.48130.05132.1839,424132.18
12/16/2025136.00137.43133.68133.9936,912133.99
12/15/2025132.70137.56132.70135.3538,419135.35
12/12/2025136.66137.70132.75132.9575,088132.95
12/11/2025133.60141.71133.60136.0376,174136.03
12/10/2025128.24136.79128.24134.6978,107134.69
12/09/2025126.92131.60126.92130.0332,699130.03
12/08/2025131.05131.87126.56126.9235,582126.92
12/05/2025127.84131.24127.84131.0350,769131.03
12/04/2025127.04131.48126.45128.1035,532128.10
12/03/2025120.80126.44120.70126.4430,821126.44
12/02/2025118.35122.92118.35120.3948,795120.39
12/01/2025120.54121.94117.90119.1936,151119.19
11/28/2025120.70122.81119.10122.7127,157122.71
11/26/2025118.85121.61118.06120.5230,519120.52
11/25/2025115.10120.84114.01120.0136,525120.01
11/24/2025119.40121.27114.14115.0557,606115.05
11/21/2025118.69122.47118.01119.7639,858119.76
11/20/2025123.68124.85118.33118.5237,031118.52
11/19/2025125.16126.65123.02123.5939,870123.59
11/18/2025125.41127.44123.02123.3846,540123.38
11/17/2025130.09132.10124.58125.4370,829125.43
11/14/2025129.02135.00128.90130.6893,248130.28
11/13/2025121.50129.94119.70128.8887,841128.49
11/12/2025121.61123.51120.40121.9632,955121.59
11/11/2025122.20122.50120.18120.4232,447120.05
11/10/2025120.70123.98120.01121.6245,635121.25
11/07/2025122.41123.13119.02120.3849,888120.01
11/06/2025119.61124.80118.01123.7151,990123.33
11/05/2025118.90123.34116.57120.5198,225120.14
11/04/2025127.72131.90115.21118.61106,825118.25
11/03/2025128.36128.44124.90126.1397,573125.74
10/31/2025132.67133.81127.78128.3866,627127.99
10/30/2025131.42133.71130.02130.3136,374129.91
10/29/2025129.89132.58129.39131.6145,758131.21
10/28/2025129.84133.12129.39130.3257,053129.92
10/27/2025132.76133.50129.50129.7753,267129.37
10/24/2025130.43132.94130.35131.5132,620131.11
10/23/2025129.89130.12128.01129.2723,405128.87