Skip to main content
Willis Lease Finance Corporation (WLFC)
NASDAQ: WLFC · Real-Time Price · USD
169.32
+9.14 (5.71%)
At close: Aug 13, 2025, 4:00 PM
167.15
-2.17 (-1.28%)
After-hours: Aug 13, 2025, 5:27 PM EDT

Willis Lease Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 2025160.73171.37160.33169.32169.325.71%97,036
Aug 12, 2025151.02160.18150.74160.18160.186.73%141,615
Aug 11, 2025148.39150.99146.79150.08149.850.37%104,653
Aug 8, 2025149.27151.02146.16149.53149.300.23%67,301
Aug 7, 2025150.00150.00139.00149.18148.95-0.13%86,549
Aug 6, 2025150.00151.30147.01149.37149.140.22%60,981
Aug 5, 2025141.08150.00141.08149.04148.817.82%79,088
Aug 4, 2025136.00138.98134.76138.23138.022.39%55,833
Aug 1, 2025137.60141.27132.50135.00134.79-4.65%73,887
Jul 31, 2025141.81142.65138.02141.58141.36-0.37%61,022
Jul 30, 2025141.95143.64140.06142.11141.891.34%45,297
Jul 29, 2025144.91145.00139.77140.23140.01-2.30%45,529
Jul 28, 2025144.32144.32141.04143.54143.31-0.01%54,830
Jul 25, 2025142.28143.93141.00143.55143.331.62%41,518
Jul 24, 2025144.86146.37141.25141.26141.04-2.39%65,022
Jul 23, 2025141.97145.10141.97144.73144.502.85%101,416
Jul 22, 2025140.54142.08138.55140.71140.490.23%44,088
Jul 21, 2025139.00140.89137.02140.39140.170.89%43,151
Jul 18, 2025141.30141.30137.73139.15138.93-1.42%54,597
Jul 17, 2025137.16141.24137.00141.15140.933.41%44,051
Jul 16, 2025136.78137.10132.05136.50136.290.41%76,379
Jul 15, 2025141.00141.00135.49135.94135.73-3.31%225,755
Jul 14, 2025137.26140.88137.23140.59140.372.11%208,453
Jul 11, 2025141.77141.77137.01137.68137.47-2.95%131,356
Jul 10, 2025134.70142.12134.70141.87141.654.44%347,597
Jul 9, 2025138.76139.50135.04135.84135.63-0.87%191,160
Jul 8, 2025137.64138.31134.54137.03136.820.57%146,491
Jul 7, 2025137.32140.96135.71136.26136.05-2.74%104,712
Jul 3, 2025133.86140.77132.62140.10139.884.87%79,471
Jul 2, 2025136.82138.07131.57133.60133.39-2.74%114,727
Jul 1, 2025140.01143.86137.28137.36137.15-3.80%137,242
Jun 30, 2025149.09150.57141.56142.78142.56-4.07%191,546
Jun 27, 2025145.61151.20141.51148.84148.612.83%400,405
Jun 26, 2025139.52150.00139.21144.74144.514.06%145,335
Jun 25, 2025144.86144.86139.01139.09138.87-3.72%119,030
Jun 24, 2025143.44145.00140.70144.47144.251.95%146,678
Jun 23, 2025137.59141.71135.00141.71141.491.89%160,384
Jun 20, 2025142.96143.08138.56139.08138.86-1.99%229,415
Jun 18, 2025142.69143.78139.70141.91141.69-0.33%216,219
Jun 17, 2025142.74145.64141.23142.38142.16-1.10%349,767
Jun 16, 2025145.07146.50143.86143.96143.741.09%99,169
Jun 13, 2025143.29146.11139.70142.41142.19-2.26%88,631
Jun 12, 2025145.77146.18141.68145.71145.48-1.09%134,016
Jun 11, 2025145.42149.03144.00147.31147.082.04%177,605
Jun 10, 2025145.00147.62141.05144.37144.15-0.09%377,107
Jun 9, 2025147.26148.85143.59144.50144.28-0.69%281,589
Jun 6, 2025146.51147.58140.33145.50145.271.46%286,899
Jun 5, 2025135.40144.12135.27143.40143.185.99%210,327
Jun 4, 2025137.03138.84134.45135.29135.08-2.13%308,383
Jun 3, 2025136.36140.88134.52138.24138.032.77%99,866