Willis Lease Finance Corporation WLFC
NASDAQ · United States · Finance
$47.80-2.11 (-4.23%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $47.14 | -5.55% | $49.46 | $49.46 | $47.10 | 132.84K |
| 2026-09-30 | $49.91 | -1.64% | $51.00 | $51.95 | $49.68 | 182.40K |
| 2026-09-29 | $50.74 | -2.98% | $52.69 | $53.18 | $50.65 | 209.30K |
| 2026-09-28 | $52.30 | -3.74% | $54.26 | $54.26 | $52.22 | 110.20K |
| 2026-09-25 | $54.33 | +2.76% | $53.08 | $54.82 | $52.78 | 159.00K |
| 2026-09-24 | $52.87 | -2.78% | $54.40 | $54.55 | $52.66 | 202.60K |
| 2026-09-23 | $54.38 | -0.93% | $54.54 | $54.99 | $54.05 | 80.40K |
| 2026-09-22 | $54.89 | +0.27% | $55.69 | $56.02 | $54.24 | 88.90K |
| 2026-09-21 | $54.74 | +0.77% | $55.13 | $55.13 | $54.21 | 100.60K |
| 2026-09-18 | $54.32 | -0.77% | $54.61 | $55.13 | $54.02 | 259.20K |
| 2026-09-17 | $54.74 | -0.73% | $56.20 | $56.20 | $54.46 | 119.30K |
| 2026-09-16 | $55.14 | +1.53% | $54.18 | $55.99 | $54.16 | 137.80K |
| 2026-09-15 | $54.31 | +0.46% | $53.87 | $55.83 | $52.81 | 150.70K |
| 2026-09-14 | $54.06 | -3.76% | $55.30 | $55.89 | $54.02 | 151.50K |
| 2026-09-11 | $56.17 | -0.04% | $56.96 | $57.27 | $55.97 | 118.10K |
| 2026-09-10 | $56.19 | -1.02% | $56.16 | $56.83 | $55.60 | 140.60K |
| 2026-09-09 | $56.77 | -1.15% | $56.87 | $57.36 | $56.10 | 158.80K |
| 2026-09-08 | $57.43 | +2.15% | $58.50 | $60.00 | $57.03 | 266.70K |
| 2026-09-04 | $56.22 | +1.28% | $55.30 | $56.30 | $55.15 | 128.90K |
| 2026-09-03 | $55.51 | +1.11% | $55.35 | $55.87 | $54.26 | 113.10K |
| 2026-09-02 | $54.90 | +1.63% | $54.96 | $55.61 | $54.23 | 297.10K |
| 2026-09-01 | $54.02 | -0.20% | $53.86 | $54.78 | $53.21 | 196.90K |
| 2026-08-31 | $54.13 | +1.33% | $53.05 | $54.37 | $52.61 | 236.10K |
| 2026-08-28 | $53.42 | -3.07% | $55.19 | $55.94 | $52.13 | 251.80K |
| 2026-08-27 | $55.11 | +0.36% | $54.49 | $55.33 | $53.95 | 89.80K |
| 2026-08-26 | $54.91 | +0.53% | $54.62 | $55.59 | $54.29 | 176.30K |
| 2026-08-25 | $54.62 | -0.96% | $56.05 | $56.06 | $53.90 | 141.40K |
| 2026-08-24 | $55.15 | +1.43% | $54.45 | $55.57 | $53.65 | 194.90K |
| 2026-08-21 | $54.37 | +0.35% | $54.66 | $55.01 | $53.65 | 159.90K |
| 2026-08-20 | $54.18 | -1.65% | $54.66 | $55.36 | $53.40 | 215.10K |
| 2026-08-19 | $55.09 | -4.12% | $57.95 | $58.09 | $54.87 | 220.60K |
| 2026-08-18 | $57.46 | -1.66% | $58.13 | $58.48 | $56.01 | 315.30K |
| 2026-08-17 | $58.43 | +2.63% | $56.80 | $58.94 | $55.80 | 392.60K |
| 2026-08-14 | $56.93 | +4.57% | $54.36 | $57.55 | $54.36 | 256.80K |
| 2026-08-13 | $54.44 | -4.56% | $57.66 | $58.25 | $53.60 | 312.70K |
| 2026-08-12 | $57.04 | +3.71% | $56.00 | $58.74 | $54.76 | 456.20K |
| 2026-08-11 | $55.00 | -2.79% | $56.76 | $57.66 | $54.94 | 246.20K |
| 2026-08-10 | $56.58 | -7.32% | $61.02 | $61.02 | $56.03 | 302.40K |
| 2026-08-07 | $61.05 | -4.49% | $64.16 | $65.56 | $60.22 | 214.80K |
| 2026-08-06 | $63.92 | -1.98% | $64.41 | $68.28 | $63.85 | 204.50K |
| 2026-08-05 | $65.21 | -7.66% | $70.91 | $72.40 | $64.91 | 216.10K |
| 2026-08-04 | $70.62 | -2.78% | $73.73 | $74.19 | $68.50 | 278.70K |
| 2026-08-03 | $72.64 | +1.84% | $72.38 | $74.22 | $72.38 | 204.50K |
| 2026-07-31 | $71.33 | -1.64% | $73.61 | $73.69 | $70.53 | 149.80K |
| 2026-07-30 | $72.52 | +4.77% | $70.79 | $72.69 | $69.31 | 355.30K |
| 2026-07-29 | $69.22 | -1.68% | $69.33 | $70.81 | $68.24 | 252.70K |
| 2026-07-28 | $70.40 | -0.10% | $69.94 | $71.07 | $69.00 | 177.00K |
| 2026-07-27 | $70.47 | +2.06% | $69.99 | $70.91 | $68.60 | 275.60K |
| 2026-07-24 | $69.05 | +2.31% | $68.50 | $69.84 | $66.69 | 172.30K |
| 2026-07-23 | $67.49 | +1.76% | $66.10 | $67.91 | $66.03 | 210.00K |
| 2026-07-22 | $66.32 | +1.48% | $64.48 | $66.93 | $64.48 | 206.60K |
| 2026-07-21 | $65.35 | +3.53% | $64.75 | $67.81 | $62.50 | 185.40K |
| 2026-07-20 | $63.12 | -1.19% | $64.35 | $64.97 | $62.67 | 253.80K |
| 2026-07-17 | $63.88 | -2.22% | $64.03 | $65.00 | $63.10 | 380.70K |
| 2026-07-16 | $65.33 | -5.30% | $67.95 | $69.32 | $64.97 | 482.40K |
| 2026-07-15 | $68.99 | -4.62% | $72.28 | $72.51 | $68.84 | 344.70K |
| 2026-07-14 | $72.33 | +0.40% | $72.90 | $73.75 | $72.08 | 168.90K |
| 2026-07-13 | $72.04 | -2.21% | $74.36 | $74.36 | $71.84 | 261.60K |
| 2026-07-10 | $73.67 | -1.91% | $74.46 | $74.87 | $73.58 | 209.40K |
| 2026-07-09 | $75.11 | +2.08% | $74.21 | $77.80 | $72.35 | 528.60K |
| 2026-07-08 | $73.58 | -0.52% | $73.16 | $73.78 | $71.45 | 477.30K |
| 2026-07-07 | $73.96 | -7.52% | $79.38 | $81.03 | $72.67 | 529.50K |
| 2026-07-06 | $79.97 | +5.91% | $76.16 | $81.54 | $75.48 | 618.90K |
| 2026-07-02 | $75.51 | -0.22% | $75.80 | $76.52 | $73.39 | 404.10K |
| 2026-07-01 | $75.67 | -0.78% | $75.55 | $76.78 | $73.43 | 517.50K |
| 2026-06-30 | $76.27 | +1.66% | $75.71 | $76.84 | $73.58 | 505.80K |
| 2026-06-29 | $75.02 | +0.53% | $73.63 | $75.30 | $72.99 | 544.50K |
| 2026-06-26 | $74.63 | +0.61% | $73.38 | $75.24 | $72.74 | 1.05M |
| 2026-06-25 | $74.17 | +2.89% | $72.20 | $74.66 | $71.48 | 540.30K |
| 2026-06-24 | $72.09 | +2.75% | $71.60 | $76.24 | $70.18 | 747.90K |
| 2026-06-23 | $70.16 | +0.73% | $68.45 | $70.48 | $67.33 | 440.70K |
| 2026-06-22 | $69.66 | +1.23% | $69.05 | $70.02 | $65.00 | 476.40K |
| 2026-06-18 | $68.81 | +6.68% | $65.16 | $68.89 | $65.16 | 597.90K |
| 2026-06-17 | $64.50 | 0.00% | $64.43 | $65.52 | $63.33 | 395.10K |
| 2026-06-16 | $64.50 | +1.40% | $63.71 | $64.92 | $63.16 | 311.10K |
| 2026-06-15 | $63.61 | +0.30% | $64.60 | $64.68 | $63.12 | 301.80K |
| 2026-06-12 | $63.42 | -0.82% | $64.85 | $65.97 | $62.97 | 405.90K |
| 2026-06-11 | $63.95 | +5.83% | $60.74 | $64.30 | $60.17 | 531.00K |
| 2026-06-10 | $60.42 | -1.86% | $61.65 | $62.00 | $59.97 | 230.40K |
| 2026-06-09 | $61.57 | -0.51% | $62.05 | $63.31 | $60.02 | 283.20K |
| 2026-06-08 | $61.88 | +0.91% | $61.74 | $62.60 | $60.43 | 440.10K |
| 2026-06-05 | $61.32 | +3.65% | $58.71 | $61.42 | $58.65 | 351.60K |
| 2026-06-04 | $59.16 | +3.16% | $57.59 | $59.92 | $56.75 | 405.30K |
| 2026-06-03 | $57.35 | -1.43% | $58.01 | $58.01 | $56.17 | 268.50K |
| 2026-06-02 | $58.18 | +1.75% | $57.18 | $58.66 | $56.32 | 320.10K |
| 2026-06-01 | $57.18 | -3.10% | $58.34 | $59.11 | $56.54 | 474.90K |
| 2026-05-29 | $59.00 | -3.08% | $60.50 | $60.96 | $58.98 | 279.30K |
| 2026-05-28 | $60.88 | -1.45% | $61.75 | $62.62 | $60.70 | 270.30K |
| 2026-05-27 | $61.77 | -0.16% | $61.94 | $62.83 | $61.59 | 209.70K |
| 2026-05-26 | $61.87 | +1.60% | $61.86 | $63.54 | $61.62 | 177.90K |