Willis Lease Finance Corporation (WLFC)
NASDAQ: WLFC · Real-Time Price · USD
131.03
+2.93 (2.29%)
Dec 5, 2025, 4:00 PM EST - Market closed
Willis Lease Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 127.84 | 131.24 | 127.84 | 131.03 | 131.03 | 2.29% | 50,767 |
| Dec 4, 2025 | 127.04 | 131.48 | 126.45 | 128.10 | 128.10 | 1.31% | 35,532 |
| Dec 3, 2025 | 120.80 | 126.44 | 120.70 | 126.44 | 126.44 | 5.03% | 30,821 |
| Dec 2, 2025 | 118.35 | 122.92 | 118.35 | 120.39 | 120.39 | 1.01% | 40,104 |
| Dec 1, 2025 | 120.54 | 121.95 | 117.90 | 119.19 | 119.19 | -2.87% | 36,151 |
| Nov 28, 2025 | 120.70 | 122.81 | 119.10 | 122.71 | 122.71 | 1.82% | 27,154 |
| Nov 26, 2025 | 118.85 | 121.61 | 118.06 | 120.52 | 120.52 | 0.42% | 30,519 |
| Nov 25, 2025 | 115.10 | 120.84 | 114.01 | 120.01 | 120.01 | 4.31% | 36,525 |
| Nov 24, 2025 | 119.40 | 121.27 | 114.14 | 115.05 | 115.05 | -3.93% | 57,138 |
| Nov 21, 2025 | 118.69 | 122.48 | 118.01 | 119.76 | 119.76 | 1.05% | 39,858 |
| Nov 20, 2025 | 123.68 | 124.85 | 118.33 | 118.52 | 118.52 | -4.10% | 37,031 |
| Nov 19, 2025 | 125.16 | 126.65 | 123.02 | 123.59 | 123.59 | 0.17% | 39,870 |
| Nov 18, 2025 | 125.41 | 127.44 | 123.02 | 123.38 | 123.38 | -1.63% | 46,540 |
| Nov 17, 2025 | 130.09 | 132.10 | 124.58 | 125.43 | 125.43 | -4.02% | 70,836 |
| Nov 14, 2025 | 129.02 | 135.00 | 128.90 | 130.68 | 130.28 | 1.40% | 93,248 |
| Nov 13, 2025 | 121.50 | 129.94 | 119.70 | 128.88 | 128.49 | 5.67% | 87,849 |
| Nov 12, 2025 | 121.61 | 123.51 | 120.40 | 121.96 | 121.59 | 1.28% | 32,957 |
| Nov 11, 2025 | 122.20 | 122.50 | 120.18 | 120.42 | 120.05 | -0.99% | 32,447 |
| Nov 10, 2025 | 120.70 | 123.98 | 120.01 | 121.62 | 121.25 | 1.03% | 45,635 |
| Nov 7, 2025 | 122.41 | 123.13 | 119.02 | 120.38 | 120.01 | -2.69% | 49,888 |
| Nov 6, 2025 | 119.61 | 124.80 | 118.01 | 123.71 | 123.33 | 2.66% | 51,997 |
| Nov 5, 2025 | 118.90 | 123.35 | 116.57 | 120.51 | 120.14 | 1.60% | 98,225 |
| Nov 4, 2025 | 127.72 | 131.90 | 115.21 | 118.61 | 118.25 | -5.96% | 106,825 |
| Nov 3, 2025 | 128.36 | 128.44 | 124.90 | 126.13 | 125.74 | -1.75% | 97,573 |
| Oct 31, 2025 | 132.67 | 133.82 | 127.78 | 128.38 | 127.99 | -1.48% | 66,627 |
| Oct 30, 2025 | 131.42 | 133.71 | 130.02 | 130.31 | 129.91 | -0.99% | 36,374 |
| Oct 29, 2025 | 129.89 | 132.58 | 129.39 | 131.61 | 131.21 | 0.99% | 45,758 |
| Oct 28, 2025 | 129.84 | 133.12 | 129.39 | 130.32 | 129.92 | 0.42% | 57,053 |
| Oct 27, 2025 | 132.76 | 133.50 | 129.50 | 129.77 | 129.37 | -1.32% | 53,267 |
| Oct 24, 2025 | 130.43 | 132.94 | 130.35 | 131.51 | 131.11 | 1.73% | 32,620 |
| Oct 23, 2025 | 129.89 | 130.12 | 128.01 | 129.27 | 128.87 | -0.22% | 23,405 |
| Oct 22, 2025 | 129.57 | 131.78 | 128.01 | 129.55 | 129.15 | -0.02% | 30,258 |
| Oct 21, 2025 | 130.52 | 132.58 | 129.50 | 129.57 | 129.17 | -0.28% | 23,928 |
| Oct 20, 2025 | 128.71 | 133.04 | 126.75 | 129.93 | 129.53 | 1.30% | 55,093 |
| Oct 17, 2025 | 132.00 | 132.68 | 127.23 | 128.26 | 127.87 | -2.97% | 71,790 |
| Oct 16, 2025 | 134.71 | 134.71 | 131.20 | 132.19 | 131.79 | -1.78% | 58,380 |
| Oct 15, 2025 | 136.17 | 136.17 | 133.54 | 134.58 | 134.17 | -0.41% | 72,675 |
| Oct 14, 2025 | 130.00 | 135.74 | 129.59 | 135.13 | 134.72 | 3.00% | 76,272 |
| Oct 13, 2025 | 131.61 | 133.82 | 129.35 | 131.20 | 130.80 | 1.65% | 56,436 |
| Oct 10, 2025 | 133.95 | 133.95 | 128.94 | 129.07 | 128.67 | -3.58% | 47,837 |
| Oct 9, 2025 | 135.37 | 135.37 | 132.50 | 133.86 | 133.45 | -1.16% | 43,170 |
| Oct 8, 2025 | 135.59 | 137.85 | 135.02 | 135.43 | 135.02 | 0.61% | 45,984 |
| Oct 7, 2025 | 137.51 | 137.98 | 134.61 | 134.61 | 134.20 | -1.54% | 48,041 |
| Oct 6, 2025 | 136.91 | 139.00 | 135.93 | 136.71 | 136.29 | - | 50,116 |
| Oct 3, 2025 | 136.53 | 138.86 | 136.00 | 136.71 | 136.29 | -0.31% | 35,910 |
| Oct 2, 2025 | 135.68 | 137.47 | 134.39 | 137.14 | 136.72 | 0.01% | 44,576 |
| Oct 1, 2025 | 136.46 | 138.18 | 135.06 | 137.12 | 136.70 | 0.02% | 90,804 |
| Sep 30, 2025 | 135.93 | 139.50 | 135.01 | 137.09 | 136.67 | 0.06% | 61,314 |
| Sep 29, 2025 | 141.30 | 141.99 | 135.35 | 137.01 | 136.59 | -2.99% | 65,044 |
| Sep 26, 2025 | 139.39 | 142.09 | 139.00 | 141.24 | 140.81 | 0.93% | 79,969 |