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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	121.61	121.96	121.96	123.51	120.4	33,000
November 11, 2025	122.2	120.42	120.42	122.5	120.18	32,260
November 10, 2025	120.7	121.62	121.62	123.98	120.01	45,600
November 07, 2025	122.41	120.38	120.38	123.13	119.02	49,888
November 06, 2025	119.61	123.71	123.71	124.8	118.01	52,000
November 05, 2025	118.9	120.51	120.51	123.35	116.57	98,225
November 04, 2025	127.72	118.61	118.61	131.9	115.21	106,825
November 03, 2025	128.36	126.13	126.13	128.44	124.9	97,600
October 31, 2025	132.67	128.38	128.38	133.82	127.78	66,627
October 30, 2025	131.42	130.31	130.31	133.4	130.02	34,192
October 29, 2025	129.89	131.61	131.61	132.58	129.39	45,800
October 28, 2025	129.84	130.32	130.32	133.12	129.39	57,100
October 27, 2025	132.76	129.77	129.77	133.5	129.5	53,300
October 24, 2025	130.43	131.51	131.51	132.94	130.35	32,620
October 23, 2025	129.89	129.27	129.27	130.12	128.01	23,405
October 22, 2025	129.57	129.55	129.55	131.78	128.01	30,300
October 21, 2025	130.52	129.57	129.57	132.57	129.21	23,315
October 20, 2025	128.71	129.93	129.93	133.04	126.75	55,100
October 17, 2025	132	128.26	128.26	132.68	127.23	71,800
October 16, 2025	134.71	132.19	132.19	134.71	131.2	58,400
October 15, 2025	136.17	134.58	134.58	136.17	133.54	72,700
October 14, 2025	130	135.13	135.13	135.74	129.59	76,300
October 13, 2025	131.61	131.2	131.51	133.82	129.35	55,735
October 10, 2025	133.95	129.07	129.07	133.95	128.94	47,837
October 09, 2025	135.37	133.86	133.86	135.37	132.5	43,200
October 08, 2025	135.59	135.43	135.43	137.85	135.02	45,984
October 07, 2025	137.51	134.61	134.61	137.98	134.61	48,041
October 06, 2025	136.91	136.71	136.71	139	135.93	50,116
October 03, 2025	136.53	136.71	136.71	138.85	136	35,910
October 02, 2025	135.68	137.14	137.14	137.47	134.39	44,600
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

Willis Lease Finance Corporation (WLFC) NASDAQ