Willis Lease Finance Corporation - Common Stock (WLFC)

Last Price39.72

Change+1.02 (2.64%)

NASDAQ · Last Trade: Oct 27th, 6:50 PM EDT

Quote News Press Releases Chart Historical FAQ About Competitors

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

Date Range:

2026-07-27 - 2026-10-27

Date	Open	High	Low	Close	Volume	Adjusted Close
10/27/2026	39.09	40.44	38.54	39.72	241,721	39.72
10/26/2026	38.92	39.73	38.03	38.70	206,397	38.70
10/23/2026	39.66	41.50	38.66	38.99	191,287	38.99
10/22/2026	38.50	41.08	38.47	40.30	309,581	40.30
10/21/2026	37.13	39.69	36.71	39.11	239,121	39.11
10/20/2026	36.72	37.76	36.41	36.96	183,395	36.96
10/19/2026	37.79	38.02	36.39	37.07	168,347	37.07
10/16/2026	38.21	39.11	37.43	37.61	171,094	37.61
10/15/2026	38.20	39.03	37.71	38.45	152,622	38.45
10/14/2026	38.51	38.82	37.59	37.89	245,718	37.89
10/13/2026	39.60	40.46	38.50	39.19	166,464	39.19
10/12/2026	41.29	42.13	39.67	39.84	158,366	39.84
10/09/2026	39.98	41.55	39.81	40.88	185,769	40.88
10/08/2026	41.21	41.75	39.89	40.01	286,502	40.01
10/07/2026	42.01	42.98	40.69	41.21	623,137	41.21
10/06/2026	43.20	44.91	42.29	42.85	494,766	42.85
10/05/2026	45.88	46.76	42.76	42.84	479,030	42.84
10/02/2026	48.43	49.81	45.53	45.67	306,363	45.67
10/01/2026	49.46	49.46	47.10	47.80	201,403	47.80
9/30/2026	51.00	51.95	49.68	49.91	182,856	49.91
9/29/2026	52.69	53.17	50.65	50.74	209,253	50.74
9/28/2026	54.26	54.26	52.22	52.30	110,192	52.30
9/25/2026	53.08	54.82	52.78	54.33	158,989	54.33
9/24/2026	54.40	54.55	52.66	52.87	202,636	52.87
9/23/2026	54.54	54.99	54.05	54.38	80,352	54.38
9/22/2026	55.69	56.02	54.24	54.89	88,908	54.89
9/21/2026	55.13	55.13	54.20	54.74	100,623	54.74
9/18/2026	54.61	55.13	54.02	54.32	259,222	54.32
9/17/2026	56.20	56.20	54.46	54.74	119,278	54.74
9/16/2026	54.18	55.99	54.16	55.14	137,817	55.14
9/15/2026	53.87	55.83	52.81	54.31	150,747	54.31
9/14/2026	55.30	55.88	54.02	54.06	151,486	54.06
9/11/2026	56.96	57.27	55.97	56.17	118,084	56.17
9/10/2026	56.16	56.83	55.60	56.19	140,591	56.19
9/09/2026	56.87	57.36	56.10	56.77	158,819	56.77
9/08/2026	58.50	60.00	57.03	57.43	266,733	57.43
9/04/2026	55.30	56.30	55.15	56.22	128,896	56.22
9/03/2026	55.35	55.87	54.26	55.51	117,101	55.51
9/02/2026	54.96	55.61	54.23	54.90	297,071	54.90
9/01/2026	53.86	54.78	53.20	54.02	196,877	54.02
8/31/2026	53.05	54.37	52.60	54.13	236,149	54.13
8/28/2026	55.19	55.94	52.13	53.42	251,826	53.42
8/27/2026	54.49	55.33	53.95	55.11	89,827	55.11
8/26/2026	54.62	55.59	54.29	54.91	176,303	54.91
8/25/2026	56.05	56.06	53.90	54.62	141,419	54.62
8/24/2026	54.45	55.56	53.65	55.15	194,858	55.15
8/21/2026	54.66	55.01	53.65	54.37	159,862	54.37
8/20/2026	54.66	55.35	53.40	54.18	215,145	54.18
8/19/2026	57.95	58.09	54.87	55.09	220,568	55.09
8/18/2026	58.13	58.48	56.01	57.46	315,305	57.46
8/17/2026	56.80	58.94	55.80	58.43	392,760	58.43
8/14/2026	54.36	57.55	54.36	56.93	256,763	56.93
8/13/2026	57.66	58.25	53.60	54.44	312,698	54.44
8/12/2026	56.00	58.74	54.76	57.04	456,194	57.04
8/11/2026	56.76	57.66	54.94	55.00	246,212	55.00
8/10/2026	61.02	61.02	56.03	56.58	302,441	56.45
8/07/2026	64.16	65.56	60.22	61.05	214,941	60.91
8/06/2026	64.41	68.28	63.85	63.92	204,470	63.77
8/05/2026	70.91	72.39	64.91	65.21	216,095	65.06
8/04/2026	73.73	74.19	68.50	70.62	278,746	70.45
8/03/2026	72.38	74.22	72.38	72.64	204,464	72.47
7/31/2026	73.61	73.69	70.53	71.33	149,772	71.16
7/30/2026	70.79	72.69	69.31	72.52	355,314	72.35
7/29/2026	69.33	70.81	68.24	69.22	252,676	69.06
7/28/2026	69.94	71.07	69.00	70.40	177,029	70.23