Willis Lease Finance Corporation - Common Stock (WLFC)

195.03
+3.28 (1.71%)
NASDAQ · Last Trade: Mar 4th, 4:21 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/03/2026190.36195.00186.03191.7539,241191.75
3/02/2026199.31202.90194.01196.1036,781196.10
2/27/2026199.35203.71198.10203.7139,398203.71
2/26/2026203.17205.47201.18202.7317,213202.73
2/25/2026205.18206.13202.00204.3225,871204.32
2/24/2026197.65205.81197.50205.2424,662205.24
2/23/2026205.61206.00197.50197.6528,650197.65
2/20/2026200.99206.50200.99205.2121,937205.21
2/19/2026200.71202.63200.26201.7321,346201.73
2/18/2026196.69203.42196.69200.7538,402200.75
2/17/2026197.79199.03192.00196.4742,406196.47
2/13/2026194.70203.93193.65196.7727,802196.77
2/12/2026203.48206.11192.64194.7040,623194.70
2/11/2026203.31207.05200.07201.5037,357201.50
2/10/2026200.71204.08200.00202.9222,818202.52
2/09/2026200.18204.70200.18202.3933,815201.99
2/06/2026197.18201.98197.18200.1827,722199.78
2/05/2026192.31196.99192.13193.75105,180193.37
2/04/2026187.78193.21186.80192.3189,736191.93
2/03/2026187.11188.75182.02186.7440,357186.37
2/02/2026181.51188.76181.51187.6153,950187.24
1/30/2026180.78183.45180.13182.2836,763181.92
1/29/2026177.88183.35177.00183.3540,645182.99
1/28/2026184.16184.16176.58176.6849,706176.33
1/27/2026183.23185.71181.88182.2940,983181.93
1/26/2026186.46186.94181.41181.5457,366181.18
1/23/2026188.05189.07185.10187.0544,402186.68
1/22/2026183.50189.45183.50189.3963,716189.02
1/21/2026178.18182.31174.22181.5065,442181.14
1/20/2026183.51183.51174.86176.1971,386175.84
1/16/2026172.44184.83172.44184.1085,077183.74
1/15/2026166.56174.20165.62172.8384,110172.49
1/14/2026160.96167.47160.69165.6676,076165.33
1/13/2026166.75166.75160.13160.1359,069159.81
1/12/2026155.71166.89155.22166.3565,969166.02
1/09/2026149.69155.93147.80155.8247,092155.51
1/08/2026148.35150.59144.49147.8077,921147.51
1/07/2026146.56150.70144.57148.7186,087148.42
1/06/2026141.60145.62141.17145.2638,643144.97
1/05/2026134.33141.92134.00141.89106,554141.61
1/02/2026136.00136.01131.25134.1237,098133.86
12/31/2025137.50137.50134.82135.6445,248135.37
12/30/2025135.19140.64134.10137.8240,382137.55
12/29/2025135.80137.00133.58135.4135,898135.14
12/26/2025139.43139.43135.86136.7228,728136.46
12/24/2025141.00141.21135.81136.4027,905136.13
12/23/2025137.60141.70135.86140.5480,852140.26
12/22/2025134.40138.87133.50136.6871,041136.41
12/19/2025134.56136.00133.31134.4047,181134.13
12/18/2025133.53134.68131.95134.6538,451134.38
12/17/2025134.72135.48130.05132.1839,424131.92
12/16/2025136.00137.43133.68133.9936,912133.73
12/15/2025132.70137.56132.70135.3538,419135.08
12/12/2025136.66137.70132.75132.9575,088132.69
12/11/2025133.60141.71133.60136.0376,174135.76
12/10/2025128.24136.79128.24134.6978,107134.42
12/09/2025126.92131.60126.92130.0332,699129.77
12/08/2025131.05131.87126.56126.9235,582126.67
12/05/2025127.84131.24127.84131.0350,769130.77