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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 27, 2026	199.35	203.71	203.71	203.71	198.1	39,400
February 26, 2026	203.17	202.73	202.73	205.47	201.18	17,212
February 25, 2026	205.18	204.32	204.32	206.13	202	25,900
February 24, 2026	197.65	205.24	205.24	205.81	197.5	24,734
February 23, 2026	205.61	197.65	197.65	206	197.5	28,650
February 20, 2026	200.99	205.21	205.21	206.5	200.99	21,937
February 19, 2026	200.71	201.73	201.73	202.63	200.71	20,882
February 18, 2026	196.69	200.75	200.75	203.42	196.69	38,402
February 17, 2026	197.79	196.47	196.47	199.03	192	42,406
February 13, 2026	196.51	196.77	196.77	203.93	193.65	27,802
February 12, 2026	203.48	194.7	194.7	206.11	192.64	40,623
February 11, 2026	203.31	201.5	201.5	207.05	200.08	37,400
February 10, 2026	200.71	202.92	202.52	204.08	200	22,818
February 09, 2026	200.18	202.39	201.99	204.7	200.18	33,865
February 06, 2026	197.18	200.18	200.18	201.98	197.18	27,712
February 05, 2026	192.31	193.75	193.75	196.99	192.13	105,200
February 04, 2026	187.78	192.31	192.31	193.21	186.8	89,836
February 03, 2026	187.11	186.74	186.74	188.75	182.02	40,400
February 02, 2026	181.51	187.61	187.61	188.76	181.51	54,000
January 30, 2026	180.78	182.28	182.28	183.45	180.13	36,800
January 29, 2026	177.88	183.35	183.35	183.35	177	40,645
January 28, 2026	184.17	176.68	176.68	184.17	176.58	49,706
January 27, 2026	183.23	182.29	182.29	185.71	181.88	41,000
January 26, 2026	186.46	181.54	181.54	186.95	181.41	57,400
January 23, 2026	188.05	187.05	187.05	189.07	185.1	44,402
January 22, 2026	183.5	189.39	189.39	189.45	183.5	63,716
January 21, 2026	178.18	181.5	181.5	182.31	174.22	65,442
January 20, 2026	183.67	176.19	176.19	183.67	174.86	71,400
January 16, 2026	172.44	184.1	184.1	184.83	172.44	85,100
January 15, 2026	166.56	172.83	172.83	174.2	165.62	84,110
January 14, 2026	160.96	165.66	165.66	167.47	160.69	76,071
January 13, 2026	163.13	160.13	160.13	164.05	160.03	56,956
January 12, 2026	155.71	166.35	166.35	166.89	155.23	66,000
January 09, 2026	149.69	155.82	155.82	155.93	147.8	47,092
January 08, 2026	148.35	147.8	147.8	150.59	144.49	77,920
January 07, 2026	146.56	148.71	148.71	150.7	144.57	86,100
January 06, 2026	141.6	145.26	145.26	145.62	141.17	38,827
January 05, 2026	134.33	141.89	141.89	141.92	134	106,600
January 02, 2026	136	134.12	134.12	136.01	131.25	37,100
December 31, 2025	137.5	135.64	135.64	137.5	134.82	45,248
December 30, 2025	135.19	137.82	137.82	140.64	134.1	40,400
December 29, 2025	135.8	135.41	135.41	137	133.58	35,900
December 26, 2025	139.43	136.73	136.73	139.43	135.86	28,728
December 24, 2025	141	136.4	136.4	141.21	135.81	27,905
December 23, 2025	137.6	140.54	140.54	141.7	135.86	80,900
December 22, 2025	134.4	136.68	136.68	138.87	133.5	70,837
December 19, 2025	134.56	134.4	134.4	136	133.31	47,200
December 18, 2025	133.53	134.65	134.65	134.68	131.95	38,500
December 17, 2025	134.72	132.18	132.18	135.48	130.05	39,024
December 16, 2025	136	133.99	133.99	137.43	133.68	36,912
December 15, 2025	132.7	135.35	135.35	137.56	132.7	38,419
December 12, 2025	136.66	132.95	132.95	137.7	132.75	75,088
December 11, 2025	133.6	136.03	136.03	141.71	133.6	76,174
December 10, 2025	128.24	134.69	134.69	136.79	128.24	42,517
December 09, 2025	130.93	129.79	129.79	131.6	128.3	21,587
December 08, 2025	131.05	126.92	126.92	131.87	126.56	35,600
December 05, 2025	127.84	131.03	131.03	131.24	127.84	50,800
December 04, 2025	127.04	128.1	128.1	131.48	126.45	35,532
December 03, 2025	120.8	126.44	126.44	126.44	120.7	30,821
December 02, 2025	118.35	120.39	120.39	122.92	118.35	48,800

Willis Lease Finance Corporation (WLFC) NASDAQ