Willis Lease Finance Corporation - WLFC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2025	147.78	150.86	150.86	151.42	147.78	54,700
September 10, 2025	147.43	147.3	147.3	151.03	146.25	63,100
September 09, 2025	149.38	147.17	147.17	149.93	146.81	42,700
September 08, 2025	148.34	149.6	149.6	150.4	146.88	37,300
September 05, 2025	148.68	149.03	149.03	149.21	145.6	30,818
September 04, 2025	144.11	148.2	148.2	148.29	144.11	33,402
September 03, 2025	144.32	144.11	144.11	147.16	143.39	40,433
September 02, 2025	145.05	145.2	145.2	147.32	144.34	38,600
August 29, 2025	149.5	148.68	148.68	153.01	147.34	39,113
August 28, 2025	152.23	150	150	153.6	148.75	38,400
August 27, 2025	150.87	151.04	151.04	157.55	149.51	31,011
August 26, 2025	154.26	152.07	152.07	154.61	150.5	41,746
August 25, 2025	155.13	153.06	153.06	156.73	151.87	51,615
August 22, 2025	148.47	154.2	154.2	156.93	147.91	51,525
August 21, 2025	144.4	146.55	146.55	148.37	144.4	57,102
August 20, 2025	148.4	146.45	146.45	148.82	145.05	73,200
August 19, 2025	153.89	148.73	148.73	155.47	148.7	44,100
August 18, 2025	156.38	154.77	154.77	157.65	153.76	53,600
August 15, 2025	162.96	157	157	162.96	156.24	54,450
August 14, 2025	167.05	162.74	162.74	169.29	159.95	52,026
August 13, 2025	160.73	169.32	169.32	171.37	160.33	97,038
August 12, 2025	151.02	160.18	160.18	160.18	150.74	141,615
August 11, 2025	148.39	150.08	149.83	150.99	146.79	104,700
August 08, 2025	149.27	149.53	149.53	151.02	146.16	67,301
August 07, 2025	150	149.18	149.18	150	139	86,549
August 06, 2025	150	149.37	149.37	151.3	147.01	60,981
August 05, 2025	141.08	149.04	149.04	150	141.08	79,100
August 04, 2025	136	138.23	138.23	138.98	134.76	55,833
August 01, 2025	137.6	135	135	141.27	132.5	73,900
July 31, 2025	141.81	141.58	141.58	142.65	138.02	61,022
July 30, 2025	141.95	142.11	142.11	143.64	140.06	45,300
July 29, 2025	144.91	140.23	140.23	145	139.77	45,529
July 28, 2025	144.32	143.54	143.54	144.32	141.04	54,830
July 25, 2025	142.28	143.55	143.55	143.93	141	41,518
July 24, 2025	144.86	141.26	141.26	146.37	141.25	65,022
July 23, 2025	141.97	144.73	144.73	145.1	141.97	101,416
July 22, 2025	140.54	140.71	140.71	142.08	138.55	44,100
July 21, 2025	139	140.39	140.39	140.89	137.02	43,200
July 18, 2025	141.3	139.15	139.51	141.3	137.73	54,328
July 17, 2025	137.16	141.15	141.15	141.24	137	44,100
July 16, 2025	136.78	136.5	136.5	137.1	132.05	76,400
July 15, 2025	141	135.94	135.94	141	135.49	225,755
July 14, 2025	137.26	140.59	140.59	140.88	137.23	208,500
July 11, 2025	141.77	137.68	137.68	141.77	137.01	131,400
July 10, 2025	134.7	141.87	141.87	142.64	134.7	304,361
July 09, 2025	138.76	135.84	135.84	139.5	135.04	191,200
July 08, 2025	136.55	137.03	137.03	138.31	134.32	127,799
July 07, 2025	137.32	136.26	136.26	140.96	135.71	104,712
July 03, 2025	133.86	140.1	140.1	140.76	132.62	79,500
July 02, 2025	136.82	133.6	133.6	138.07	131.57	114,727
July 01, 2025	140.01	137.36	137.36	143.86	137.28	137,242
June 30, 2025	149.09	142.78	142.78	150.57	141.56	191,546
June 27, 2025	145.61	148.84	148.84	151.2	141.51	400,405
June 26, 2025	139.52	144.74	144.74	150	139.21	145,335
June 25, 2025	144.86	139.09	139.09	144.86	139.01	119,030
June 24, 2025	143.44	144.47	144.47	145	140.7	146,700
June 23, 2025	137.59	141.71	141.71	141.71	135	160,400
June 20, 2025	142.96	139.08	139.08	142.96	138.26	227,845
June 18, 2025	142.69	141.91	141.91	143.78	139.7	216,219
June 17, 2025	142.74	142.38	142.38	145.64	141.23	349,800

Willis Lease Finance Corporation (WLFC) NASDAQ