NASDAQ : WLFC
Willis Lease Finance Corporation — Price history
Industrials · Rental & Leasing Services · United States
Last price 41.86 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 885.09M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Willis Lease Finance Corporation (WLFC) closed at 41.6 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 43.3 | 43.83 | 40.87 | 41.6 | 192,174 | -0.62% |
| 2026-10-29 | 40.61 | 42.425 | 40.17 | 41.86 | 221,301 | +4.05% |
| 2026-10-28 | 39.8 | 40.3 | 38.535 | 40.23 | 195,208 | +1.28% |
| 2026-10-27 | 39.09 | 40.44 | 38.54 | 39.72 | 241,720 | +2.64% |
| 2026-10-26 | 38.92 | 39.73 | 38.03 | 38.7 | 206,397 | -0.74% |
| 2026-10-23 | 39.66 | 41.5 | 38.66 | 38.99 | 191,285 | -3.25% |
| 2026-10-22 | 38.5 | 41.08 | 38.47 | 40.3 | 309,581 | +3.04% |
| 2026-10-21 | 37.13 | 39.69 | 36.71 | 39.11 | 239,121 | +5.82% |
| 2026-10-20 | 36.72 | 37.755 | 36.41 | 36.96 | 183,396 | -0.30% |
| 2026-10-19 | 37.79 | 38.025 | 36.39 | 37.07 | 168,350 | -1.44% |
| 2026-10-16 | 38.21 | 39.11 | 37.43 | 37.61 | 171,094 | -2.18% |
| 2026-10-15 | 38.2 | 39.035 | 37.714 | 38.45 | 152,623 | +1.48% |
| 2026-10-14 | 38.51 | 38.82 | 37.59 | 37.89 | 245,719 | -3.32% |
| 2026-10-13 | 39.6 | 40.46 | 38.5 | 39.19 | 166,467 | -1.63% |
| 2026-10-12 | 41.29 | 42.13 | 39.67 | 39.84 | 158,368 | -2.54% |
| 2026-10-09 | 39.98 | 41.545 | 39.81 | 40.88 | 185,768 | +2.17% |
| 2026-10-08 | 41.21 | 41.75 | 39.89 | 40.01 | 286,504 | -2.91% |
| 2026-10-07 | 42.01 | 42.98 | 40.69 | 41.21 | 623,138 | -3.83% |
| 2026-10-06 | 43.2 | 44.91 | 42.29 | 42.85 | 494,767 | +0.02% |
| 2026-10-05 | 45.88 | 46.755 | 42.76 | 42.84 | 479,031 | -6.20% |
| 2026-10-02 | 48.43 | 49.81 | 45.53 | 45.67 | 306,362 | -4.46% |
| 2026-10-01 | 49.46 | 49.46 | 47.1 | 47.8 | 201,404 | -4.23% |
| 2026-09-30 | 51 | 51.949 | 49.68 | 49.91 | 182,857 | -1.64% |
| 2026-09-29 | 52.69 | 53.175 | 50.65 | 50.74 | 209,254 | -2.98% |
| 2026-09-28 | 54.26 | 54.26 | 52.215 | 52.3 | 110,192 | -3.74% |
| 2026-09-25 | 53.08 | 54.82 | 52.78 | 54.33 | 158,988 | +2.76% |
| 2026-09-24 | 54.4 | 54.55 | 52.66 | 52.87 | 202,636 | -2.78% |
| 2026-09-23 | 54.54 | 54.99 | 54.05 | 54.38 | 80,351 | -0.93% |
| 2026-09-22 | 55.69 | 56.015 | 54.24 | 54.89 | 88,908 | +0.27% |
| 2026-09-21 | 55.13 | 55.13 | 54.205 | 54.74 | 100,623 | +0.77% |
| 2026-09-18 | 54.61 | 55.13 | 54.02 | 54.32 | 259,222 | -0.77% |
| 2026-09-17 | 56.2 | 56.2 | 54.461 | 54.74 | 119,278 | -0.73% |
| 2026-09-16 | 54.18 | 55.99 | 54.16 | 55.14 | 137,817 | +1.53% |
| 2026-09-15 | 53.87 | 55.83 | 52.81 | 54.31 | 150,748 | +0.46% |
| 2026-09-14 | 55.3 | 55.885 | 54.02 | 54.06 | 151,485 | -3.76% |
| 2026-09-11 | 56.96 | 57.265 | 55.97 | 56.17 | 118,083 | -0.04% |
| 2026-09-10 | 56.16 | 56.83 | 55.6 | 56.19 | 140,590 | -1.02% |
| 2026-09-09 | 56.87 | 57.36 | 56.1 | 56.77 | 158,818 | -1.15% |
| 2026-09-08 | 58.5 | 60 | 57.03 | 57.43 | 266,734 | +2.15% |
| 2026-09-04 | 55.3 | 56.3 | 55.145 | 56.22 | 128,895 | +1.28% |
| 2026-09-03 | 55.35 | 55.87 | 54.26 | 55.51 | 117,101 | +1.11% |
| 2026-09-02 | 54.96 | 55.61 | 54.23 | 54.9 | 297,071 | +1.63% |
| 2026-09-01 | 53.86 | 54.78 | 53.205 | 54.02 | 196,877 | -0.20% |
| 2026-08-31 | 53.05 | 54.37 | 52.605 | 54.13 | 236,149 | +1.33% |
| 2026-08-28 | 55.19 | 55.935 | 52.127 | 53.42 | 251,826 | -3.07% |
| 2026-08-27 | 54.49 | 55.33 | 53.95 | 55.11 | 89,828 | +0.36% |
| 2026-08-26 | 54.62 | 55.59 | 54.29 | 54.91 | 176,303 | +0.53% |
| 2026-08-25 | 56.05 | 56.06 | 53.9 | 54.62 | 141,419 | -0.96% |
| 2026-08-24 | 54.45 | 55.565 | 53.65 | 55.15 | 194,858 | +1.43% |
| 2026-08-21 | 54.66 | 55.01 | 53.65 | 54.37 | 159,861 | +0.35% |
| 2026-08-20 | 54.66 | 55.355 | 53.4 | 54.18 | 215,146 | -1.65% |
| 2026-08-19 | 57.95 | 58.09 | 54.87 | 55.09 | 220,571 | -4.12% |
| 2026-08-18 | 58.13 | 58.48 | 56.01 | 57.46 | 315,306 | -1.66% |
| 2026-08-17 | 56.8 | 58.94 | 55.802 | 58.43 | 392,761 | +2.63% |
| 2026-08-14 | 54.36 | 57.55 | 54.36 | 56.93 | 256,762 | +4.57% |
| 2026-08-13 | 57.66 | 58.25 | 53.6 | 54.44 | 312,699 | -4.56% |
| 2026-08-12 | 56 | 58.74 | 54.755 | 57.04 | 456,194 | +3.71% |
| 2026-08-11 | 56.76 | 57.66 | 54.94 | 55 | 246,209 | -2.56% |
| 2026-08-10 | 61.02 | 61.02 | 56.03 | 56.58 | 302,441 | -7.32% |
| 2026-08-07 | 64.16 | 65.555 | 60.22 | 61.05 | 214,940 | -4.49% |
| 2026-08-06 | 64.41 | 68.275 | 63.85 | 63.92 | 204,487 | -1.98% |
| 2026-08-05 | 70.91 | 72.395 | 64.91 | 65.21 | 216,095 | -7.66% |
| 2026-08-04 | 73.73 | 74.19 | 68.5 | 70.62 | 278,747 | -2.78% |
| 2026-08-03 | 72.38 | 74.22 | 72.38 | 72.64 | 204,466 | +1.84% |
| 2026-07-31 | 73.61 | 73.685 | 70.53 | 71.33 | 149,771 | -1.64% |
| 2026-07-30 | 70.79 | 72.69 | 69.31 | 72.52 | 355,315 | +4.77% |
| 2026-07-29 | 69.33 | 70.81 | 68.24 | 69.22 | 252,676 | -1.68% |
| 2026-07-28 | 69.94 | 71.07 | 69 | 70.4 | 177,030 | -0.10% |
| 2026-07-27 | 69.99 | 70.91 | 68.6 | 70.47 | 275,622 | +2.06% |
| 2026-07-24 | 68.5 | 69.84 | 66.69 | 69.045 | 172,349 | +2.30% |
| 2026-07-23 | 66.1 | 67.91 | 66.03 | 67.49 | 210,046 | +1.76% |
| 2026-07-22 | 64.48 | 66.93 | 64.48 | 66.32 | 206,591 | +1.48% |
| 2026-07-21 | 64.75 | 67.81 | 62.5 | 65.35 | 185,398 | +3.53% |
| 2026-07-20 | 64.35 | 64.967 | 62.67 | 63.12 | 253,818 | -1.19% |
| 2026-07-17 | 64.027 | 65 | 63.1 | 63.883 | 380,676 | -2.22% |
| 2026-07-16 | 67.953 | 69.323 | 64.967 | 65.333 | 482,472 | -5.30% |
| 2026-07-15 | 72.28 | 72.505 | 68.837 | 68.987 | 344,793 | -4.62% |
| 2026-07-14 | 72.9 | 73.753 | 72.083 | 72.327 | 168,876 | +0.40% |
| 2026-07-13 | 74.36 | 74.36 | 71.837 | 72.04 | 261,483 | -2.21% |
| 2026-07-10 | 74.46 | 74.873 | 73.58 | 73.67 | 209,577 | -1.91% |
| 2026-07-09 | 74.21 | 77.8 | 72.35 | 75.107 | 528,711 | +2.08% |
| 2026-07-08 | 73.16 | 73.78 | 71.447 | 73.577 | 477,261 | -0.52% |
| 2026-07-07 | 79.377 | 81.032 | 72.67 | 73.96 | 529,563 | -7.52% |
| 2026-07-06 | 76.163 | 81.538 | 75.484 | 79.97 | 619,041 | +5.91% |
| 2026-07-02 | 75.803 | 76.523 | 73.393 | 75.505 | 404,058 | -0.22% |
| 2026-07-01 | 75.547 | 76.777 | 73.433 | 75.67 | 517,617 | -0.78% |
| 2026-06-30 | 75.707 | 76.84 | 73.583 | 76.267 | 505,932 | +1.66% |
| 2026-06-29 | 73.627 | 75.297 | 72.987 | 75.02 | 544,455 | +0.53% |
| 2026-06-26 | 73.377 | 75.242 | 72.737 | 74.627 | 1,051,533 | +0.61% |
| 2026-06-25 | 72.2 | 74.66 | 71.483 | 74.173 | 540,369 | +2.89% |
| 2026-06-24 | 71.603 | 76.24 | 70.175 | 72.09 | 748,008 | +2.75% |
| 2026-06-23 | 68.453 | 70.483 | 67.333 | 70.163 | 440,784 | +0.73% |
| 2026-06-22 | 69.053 | 70.023 | 65.003 | 69.657 | 476,343 | +1.23% |
| 2026-06-18 | 65.163 | 68.885 | 65.163 | 68.81 | 597,810 | +6.68% |
| 2026-06-17 | 64.427 | 65.52 | 63.333 | 64.5 | 395,115 | +0.00% |
| 2026-06-16 | 63.707 | 64.917 | 63.162 | 64.5 | 311,217 | +1.40% |
| 2026-06-15 | 64.6 | 64.682 | 63.118 | 63.61 | 301,701 | +0.30% |
| 2026-06-12 | 64.847 | 65.967 | 62.973 | 63.42 | 405,801 | -0.82% |
| 2026-06-11 | 60.743 | 64.303 | 60.17 | 63.947 | 531,027 | +5.83% |
| 2026-06-10 | 61.653 | 62 | 59.967 | 60.423 | 230,271 | -1.86% |
| 2026-06-09 | 62.05 | 63.31 | 60.02 | 61.567 | 283,278 | -0.51% |
| 2026-06-08 | 61.74 | 62.602 | 60.43 | 61.88 | 440,163 | +0.91% |
| 2026-06-05 | 58.707 | 61.417 | 58.645 | 61.32 | 351,579 | +3.65% |
| 2026-06-04 | 57.593 | 59.92 | 56.753 | 59.16 | 405,351 | +3.16% |
| 2026-06-03 | 58.01 | 58.01 | 56.17 | 57.347 | 268,509 | -1.43% |
| 2026-06-02 | 57.177 | 58.655 | 56.317 | 58.177 | 320,241 | +1.75% |
| 2026-06-01 | 58.337 | 59.105 | 56.54 | 57.177 | 474,768 | -3.10% |
| 2026-05-29 | 60.503 | 60.955 | 58.977 | 59.003 | 279,390 | -3.08% |
| 2026-05-28 | 61.753 | 62.617 | 60.697 | 60.877 | 270,333 | -1.45% |
| 2026-05-27 | 61.937 | 62.832 | 61.587 | 61.773 | 209,760 | -0.16% |
| 2026-05-26 | 61.86 | 63.538 | 61.62 | 61.873 | 177,939 | +1.60% |
| 2026-05-22 | 60.887 | 61.195 | 60.243 | 60.9 | 137,778 | +0.21% |
| 2026-05-21 | 59.193 | 61.497 | 58.67 | 60.77 | 220,500 | +1.95% |
| 2026-05-20 | 58.553 | 60.467 | 58.333 | 59.61 | 273,828 | +3.33% |
| 2026-05-19 | 58.643 | 59.75 | 57.337 | 57.687 | 729,672 | -1.98% |
| 2026-05-18 | 59.76 | 60.988 | 58.63 | 58.85 | 377,751 | -1.93% |
| 2026-05-15 | 62.113 | 63.078 | 58.64 | 60.01 | 772,083 | -5.17% |
| 2026-05-14 | 67.95 | 68.999 | 61 | 63.28 | 2,119,005 | -10.31% |
| 2026-05-13 | 71 | 72.437 | 70.447 | 70.557 | 116,451 | -1.32% |
| 2026-05-12 | 72.207 | 72.207 | 70.117 | 71.5 | 142,506 | -0.84% |