Willis Lease Finance Corporation - Common Stock (WLFC)

168.53
-2.71 (-1.58%)
NASDAQ · Last Trade: Mar 27th, 6:13 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/26/2026172.00181.00170.21171.2450,555171.24
3/25/2026181.20181.20175.26176.2534,931176.25
3/24/2026174.12178.35173.12176.9629,259176.96
3/23/2026176.68182.25174.53175.7158,539175.71
3/20/2026171.39175.52166.55170.5485,842170.54
3/19/2026165.26173.99164.74170.5391,099170.53
3/18/2026164.74169.21164.74167.5137,603167.51
3/17/2026167.87170.11165.97166.9931,130166.99
3/16/2026165.86170.50165.86167.1844,755167.18
3/13/2026169.76179.63164.93165.2156,321165.21
3/12/2026179.19184.99167.97169.4361,052169.43
3/11/2026170.15182.76169.52181.5182,134181.51
3/10/2026175.08178.52160.05173.26124,406173.26
3/09/2026173.78178.35170.01177.8971,988177.89
3/06/2026180.65187.76177.01178.6175,865178.61
3/05/2026192.50192.50181.20185.7166,883185.71
3/04/2026191.85195.44191.85195.0335,039195.03
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