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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2025	136.46	137.12	137.12	138.18	135.06	90,804
September 30, 2025	135.93	137.09	137.09	139.5	135.01	61,314
September 29, 2025	141.3	137.01	137.01	141.99	135.35	65,044
September 26, 2025	139.39	141.24	141.24	142.09	139	80,000
September 25, 2025	140.13	139.94	139.94	143.53	138.63	47,400
September 24, 2025	145.25	141.54	141.54	145.4	141.38	62,956
September 23, 2025	148.93	144.95	144.95	149.4	143.35	44,738
September 22, 2025	145.66	148.59	148.59	149.49	145.21	58,500
September 19, 2025	150.41	145.81	145.81	151.03	145.52	178,200
September 18, 2025	151.44	149.87	149.87	153.19	149.01	94,600
September 17, 2025	148.4	150.71	150.71	155	147.49	70,900
September 16, 2025	148.61	148.31	148.31	149.07	146.23	36,409
September 15, 2025	147.22	148.52	148.52	151.35	147.22	46,712
September 12, 2025	150.75	147.8	147.8	150.75	147.44	27,437
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

Willis Lease Finance Corporation (WLFC) NASDAQ