Willis Lease Finance Corp... (WLFC)
NASDAQ: WLFC
· Real-Time Price · USD
141.24
1.30 (0.93%)
At close: Sep 26, 2025, 3:59 PM
141.24
0.00%
After-hours: Sep 26, 2025, 04:35 PM EDT
WLFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 139.39 | 141.78 | 139.00 | 141.24 | 141.24 | 0.93% | 79,437 |
| Sep 25, 2025 | 140.13 | 143.53 | 138.63 | 139.94 | 139.94 | -1.13% | 47,400 |
| Sep 24, 2025 | 145.25 | 145.40 | 141.38 | 141.54 | 141.54 | -2.35% | 63,000 |
| Sep 23, 2025 | 149.32 | 149.40 | 143.35 | 144.95 | 144.95 | -2.45% | 46,836 |
| Sep 22, 2025 | 145.66 | 149.49 | 145.21 | 148.59 | 148.59 | 1.91% | 58,500 |
| Sep 19, 2025 | 150.41 | 151.03 | 145.52 | 145.81 | 145.81 | -2.71% | 178,227 |
| Sep 18, 2025 | 151.44 | 153.19 | 149.01 | 149.87 | 149.87 | -0.56% | 94,617 |
| Sep 17, 2025 | 148.40 | 155.00 | 147.49 | 150.71 | 150.71 | 1.62% | 70,900 |
| Sep 16, 2025 | 148.61 | 149.07 | 146.23 | 148.31 | 148.31 | -0.14% | 36,409 |
| Sep 15, 2025 | 147.22 | 151.35 | 147.22 | 148.52 | 148.52 | 0.49% | 46,712 |
| Sep 12, 2025 | 150.75 | 150.75 | 147.44 | 147.80 | 147.80 | -2.03% | 27,437 |
| Sep 11, 2025 | 147.78 | 151.42 | 147.78 | 150.86 | 150.86 | 2.42% | 54,700 |
| Sep 10, 2025 | 147.43 | 151.03 | 146.25 | 147.30 | 147.30 | 0.09% | 63,100 |
| Sep 9, 2025 | 149.38 | 149.93 | 146.81 | 147.17 | 147.17 | -1.62% | 42,700 |
| Sep 8, 2025 | 148.34 | 150.40 | 146.88 | 149.60 | 149.60 | 0.38% | 37,300 |
| Sep 5, 2025 | 148.68 | 149.21 | 145.60 | 149.03 | 149.03 | 0.56% | 30,818 |
| Sep 4, 2025 | 144.11 | 148.29 | 144.11 | 148.20 | 148.20 | 2.84% | 33,402 |
| Sep 3, 2025 | 144.32 | 147.16 | 143.39 | 144.11 | 144.11 | -0.75% | 40,433 |
| Sep 2, 2025 | 145.05 | 147.32 | 144.34 | 145.20 | 145.20 | -2.34% | 38,600 |
| Aug 29, 2025 | 149.50 | 153.01 | 147.34 | 148.68 | 148.68 | -0.88% | 39,113 |