Willis Lease Finance CorporationWLFCNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $181.51 | $188.76 | $181.51 | $187.61 | 53,950 |
| 1/30/2026 | $180.78 | $183.45 | $180.13 | $182.28 | 36,800 |
| 1/29/2026 | $177.88 | $183.35 | $177.00 | $183.35 | 40,645 |
| 1/28/2026 | $184.17 | $184.17 | $176.58 | $176.68 | 49,819 |
| 1/27/2026 | $183.23 | $185.71 | $181.88 | $182.29 | 41,000 |
| 1/26/2026 | $186.46 | $186.95 | $181.41 | $181.54 | 57,400 |
| 1/23/2026 | $188.05 | $189.07 | $185.10 | $187.05 | 44,402 |
| 1/22/2026 | $183.50 | $189.45 | $183.50 | $189.39 | 63,716 |
| 1/21/2026 | $178.18 | $182.31 | $174.22 | $181.50 | 65,442 |
| 1/20/2026 | $183.67 | $183.67 | $174.86 | $176.19 | 71,400 |
| 1/16/2026 | $172.44 | $184.83 | $172.44 | $184.10 | 85,100 |
| 1/15/2026 | $166.56 | $174.20 | $165.62 | $172.83 | 84,110 |
| 1/14/2026 | $160.96 | $167.47 | $160.69 | $165.66 | 76,100 |
| 1/13/2026 | $166.75 | $166.75 | $160.13 | $160.13 | 59,249 |
| 1/12/2026 | $155.71 | $166.89 | $155.23 | $166.35 | 66,000 |
| 1/9/2026 | $149.69 | $155.93 | $147.80 | $155.82 | 47,092 |
| 1/8/2026 | $148.35 | $150.59 | $144.49 | $147.80 | 77,921 |
| 1/7/2026 | $146.56 | $150.70 | $144.57 | $148.71 | 86,100 |
| 1/6/2026 | $141.60 | $145.62 | $141.17 | $145.26 | 38,827 |
| 1/5/2026 | $134.33 | $141.92 | $134.00 | $141.89 | 106,600 |
| 1/2/2026 | $136.00 | $136.01 | $131.25 | $134.12 | 37,100 |
| 12/31/2025 | $137.50 | $137.50 | $134.82 | $135.64 | 45,248 |
| 12/30/2025 | $135.19 | $140.64 | $134.10 | $137.82 | 40,400 |
| 12/29/2025 | $135.80 | $137.00 | $133.58 | $135.41 | 35,900 |
| 12/26/2025 | $139.43 | $139.43 | $135.86 | $136.73 | 28,728 |
| 12/24/2025 | $141.00 | $141.21 | $135.81 | $136.40 | 27,905 |
| 12/23/2025 | $137.60 | $141.70 | $135.86 | $140.54 | 80,900 |
| 12/22/2025 | $134.40 | $138.87 | $133.50 | $136.68 | 71,041 |
| 12/19/2025 | $134.56 | $136.00 | $133.31 | $134.40 | 47,200 |
| 12/18/2025 | $133.53 | $134.68 | $131.95 | $134.65 | 38,500 |
| 12/17/2025 | $134.72 | $135.48 | $130.05 | $132.18 | 39,024 |
| 12/16/2025 | $136.00 | $137.43 | $133.68 | $133.99 | 36,912 |
| 12/15/2025 | $132.70 | $137.56 | $132.70 | $135.35 | 38,419 |
| 12/12/2025 | $136.66 | $137.70 | $132.75 | $132.95 | 75,100 |
| 12/11/2025 | $133.60 | $141.71 | $133.60 | $136.03 | 76,200 |
| 12/10/2025 | $128.24 | $136.79 | $128.24 | $134.69 | 78,107 |
| 12/9/2025 | $126.92 | $131.60 | $126.92 | $130.03 | 32,700 |
| 12/8/2025 | $131.05 | $131.87 | $126.56 | $126.92 | 35,600 |
| 12/5/2025 | $127.84 | $131.24 | $127.84 | $131.03 | 50,800 |
| 12/4/2025 | $127.04 | $131.48 | $126.45 | $128.10 | 35,533 |
| 12/3/2025 | $120.80 | $126.44 | $120.70 | $126.44 | 30,821 |
| 12/2/2025 | $118.35 | $122.92 | $118.35 | $120.39 | 48,800 |
| 12/1/2025 | $120.54 | $121.95 | $117.90 | $119.19 | 36,200 |
| 11/28/2025 | $120.70 | $122.81 | $119.10 | $122.71 | 27,200 |
| 11/26/2025 | $118.85 | $121.61 | $118.06 | $120.52 | 30,519 |
| 11/25/2025 | $115.10 | $120.84 | $114.01 | $120.01 | 36,692 |
| 11/24/2025 | $119.40 | $121.27 | $114.14 | $115.05 | 57,886 |
| 11/21/2025 | $118.69 | $122.48 | $118.01 | $119.76 | 39,900 |
| 11/20/2025 | $123.68 | $124.85 | $118.33 | $118.52 | 37,031 |
| 11/19/2025 | $125.16 | $126.65 | $123.02 | $123.59 | 39,900 |
| 11/18/2025 | $125.41 | $127.44 | $123.02 | $123.38 | 46,540 |
| 11/17/2025 | $130.09 | $132.10 | $124.58 | $125.43 | 70,836 |
| 11/14/2025 | $129.02 | $135.00 | $128.90 | $130.68 | 93,248 |
| 11/13/2025 | $121.50 | $129.94 | $119.70 | $128.88 | 87,849 |
| 11/12/2025 | $121.61 | $123.51 | $120.40 | $121.96 | 33,000 |
| 11/11/2025 | $122.20 | $122.50 | $120.18 | $120.42 | 32,447 |
| 11/10/2025 | $120.70 | $123.98 | $120.01 | $121.62 | 45,635 |
| 11/7/2025 | $122.41 | $123.13 | $119.02 | $120.38 | 49,900 |
| 11/6/2025 | $119.61 | $124.80 | $118.01 | $123.71 | 52,000 |
| 11/5/2025 | $118.90 | $123.35 | $116.57 | $120.51 | 98,225 |