Willis Lease Finance (WLFC) Historical Prices

Time Period

Events

WLFC historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	43.30	43.83	40.87	41.60	41.60	-0.62%	192,174	0.88
Oct 29, 2026	40.61	42.43	40.17	41.86	41.86	+4.05%	221,299	1.02
Oct 28, 2026	39.80	40.30	38.54	40.23	40.23	+1.28%	195,207	0.90
Oct 27, 2026	39.09	40.44	38.54	39.72	39.72	+2.64%	241,720	1.11
Oct 26, 2026	38.92	39.73	38.03	38.70	38.70	-0.74%	206,397	0.94
Oct 23, 2026	39.66	41.50	38.66	38.99	38.99	-3.25%	191,283	0.88
Oct 22, 2026	38.50	41.08	38.47	40.30	40.30	+3.04%	309,551	1.42
Oct 21, 2026	37.13	39.69	36.71	39.11	39.11	+5.82%	239,121	1.10
Oct 20, 2026	36.72	37.76	36.41	36.96	36.96	-0.30%	183,396	0.84
Oct 19, 2026	37.79	38.03	36.39	37.07	37.07	-1.44%	168,347	0.77
Oct 16, 2026	38.21	39.11	37.43	37.61	37.61	-2.18%	171,091	0.78
Oct 15, 2026	38.20	39.04	37.71	38.45	38.45	+1.48%	152,623	0.69
Oct 14, 2026	38.51	38.82	37.59	37.89	37.89	-3.32%	245,719	1.11
Oct 13, 2026	39.60	40.46	38.50	39.19	39.19	-1.63%	166,467	0.73
Oct 12, 2026	41.29	42.13	39.67	39.84	39.84	-2.54%	158,368	0.69
Oct 09, 2026	39.98	41.55	39.81	40.88	40.88	+2.17%	185,768	0.81
Oct 08, 2026	41.21	41.75	39.89	40.01	40.01	-2.91%	286,504	1.25
Oct 07, 2026	42.01	42.98	40.69	41.21	41.21	-3.83%	623,138	2.80
Oct 06, 2026	43.20	44.91	42.29	42.85	42.85	+0.02%	494,767	2.22
Oct 05, 2026	45.88	46.76	42.76	42.84	42.84	-6.20%	479,030	2.15
Oct 02, 2026	48.43	49.81	45.53	45.67	45.67	-4.46%	306,362	1.35
Oct 01, 2026	49.46	49.46	47.10	47.80	47.80	-4.23%	201,402	0.86
Sep 30, 2026	51.00	51.95	49.68	49.91	49.91	-1.64%	182,857	0.79
Sep 29, 2026	52.69	53.18	50.65	50.74	50.74	-2.98%	209,254	0.90
Sep 28, 2026	54.26	54.26	52.22	52.30	52.30	-3.74%	110,192	0.46
Sep 25, 2026	53.08	54.82	52.78	54.33	54.33	+2.76%	158,988	0.65
Sep 24, 2026	54.40	54.55	52.66	52.87	52.87	-2.78%	202,636	0.81
Sep 23, 2026	54.54	54.99	54.05	54.38	54.38	-0.93%	80,351	0.30
Sep 22, 2026	55.69	56.02	54.24	54.89	54.89	+0.27%	88,908	0.33
Sep 21, 2026	55.13	55.13	54.21	54.74	54.74	+0.77%	100,623	0.35
Sep 18, 2026	54.61	55.13	54.02	54.32	54.32	-0.77%	259,222	0.90
Sep 17, 2026	56.20	56.20	54.46	54.74	54.74	-0.73%	119,278	0.41
Sep 16, 2026	54.18	55.99	54.16	55.14	55.14	+1.53%	137,817	0.47
Sep 15, 2026	53.87	55.83	52.81	54.31	54.31	+0.46%	150,748	0.51
Sep 14, 2026	55.30	55.89	54.02	54.06	54.06	-3.76%	151,485	0.50
Sep 11, 2026	56.96	57.27	55.97	56.17	56.17	-0.04%	118,083	0.39
Sep 10, 2026	56.16	56.83	55.60	56.19	56.19	-1.02%	140,590	0.46
Sep 09, 2026	56.87	57.36	56.10	56.77	56.77	-1.15%	158,818	0.51
Sep 08, 2026	58.50	60.00	57.03	57.43	57.43	+2.15%	266,734	0.85
Sep 07, 2026	55.30	56.30	55.15	56.22	56.22	+0.00%	0	0.00
Sep 04, 2026	55.30	56.30	55.15	56.22	56.22	+1.28%	128,895	0.40
Sep 03, 2026	55.35	55.87	54.26	55.51	55.51	+1.11%	113,141	0.35
Sep 02, 2026	54.96	55.61	54.23	54.90	54.90	+1.63%	297,071	0.91
Sep 01, 2026	53.86	54.78	53.21	54.02	54.02	-0.20%	196,876	0.60
Aug 31, 2026	53.05	54.37	52.61	54.13	54.13	+1.33%	236,149	0.71
Aug 28, 2026	55.19	55.94	52.13	53.42	53.42	-3.07%	251,825	0.76
Aug 27, 2026	54.49	55.33	53.95	55.11	55.11	+0.36%	89,828	0.27
Aug 26, 2026	54.62	55.59	54.29	54.91	54.91	+0.53%	176,303	0.52
Aug 25, 2026	56.05	56.06	53.90	54.62	54.62	-0.96%	141,419	0.41
Aug 24, 2026	54.45	55.57	53.65	55.15	55.15	+1.43%	194,858	0.57

Willis Lease Finance historical prices

Willis Lease Finance (WLFC) Historical Prices

Become an Expert with TipRanks Premium