Willis Lease Finance Corp... (WLFC)
NASDAQ: WLFC
· Real-Time Price · USD
136.71
-0.43 (-0.31%)
At close: Oct 03, 2025, 3:59 PM
136.71
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
WLFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 136.53 | 138.85 | 136.00 | 136.71 | 136.71 | -0.31% | 35,909 |
| Oct 2, 2025 | 135.68 | 137.47 | 134.39 | 137.14 | 137.14 | 0.01% | 44,600 |
| Oct 1, 2025 | 136.46 | 138.18 | 135.06 | 137.12 | 137.12 | 0.02% | 90,804 |
| Sep 30, 2025 | 135.93 | 139.50 | 135.01 | 137.09 | 137.09 | 0.06% | 61,314 |
| Sep 29, 2025 | 141.30 | 141.99 | 135.35 | 137.01 | 137.01 | -2.99% | 65,044 |
| Sep 26, 2025 | 139.39 | 142.09 | 139.00 | 141.24 | 141.24 | 0.93% | 80,000 |
| 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 |
Page 1 of 136