WLFC
Willis Lease Fin (WLFC)
NASDAQ
$54.44+$0.07 (+0.14%)
Price as of Aug 21, 2026 7:39 PM EDT
  • $1.1B
    Market Cap
  • 6.75%
    1-Year Change
  • Rental & Leasing Services
    Industry
  • 1 Month
    -16.61%
    Low Price$54.18
    High Price$72.47
  • 3 Months
    -10.32%
    Low Price$54.18
    High Price$79.78
  • 1 Year
    +6.75%
    Low Price$54.18
    High Price$79.78
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
54.66
55.01
53.65
54.37
+0.35%
159,861
08/20/2026
54.66
55.36
53.40
54.18
-1.65%
215,146
08/19/2026
57.95
58.09
54.87
55.09
-4.12%
220,571
08/18/2026
58.13
58.48
56.01
57.46
-1.66%
315,306
08/17/2026
56.80
58.94
55.80
58.43
+2.63%
392,761
08/14/2026
54.36
57.55
54.36
56.93
+4.57%
256,562
08/13/2026
57.66
58.25
53.60
54.44
-4.56%
312,699
08/12/2026
56.00
58.74
54.76
57.04
+3.71%
456,194
08/11/2026
56.76
57.66
54.94
55.00
-2.56%
246,209
08/11/2026
$0.13 Dividend
08/10/2026
60.88
60.88
55.90
56.45
-7.32%
302,441
08/07/2026
64.01
65.40
60.08
60.91
-4.49%
214,940
08/06/2026
64.26
68.11
63.70
63.77
-1.98%
204,487
08/05/2026
70.74
72.22
64.76
65.06
-7.66%
216,095
08/04/2026
73.56
74.02
68.34
70.45
-2.78%
278,643
08/04/2026
$1.31 Earnings
08/03/2026
72.21
74.05
72.21
72.47
+1.84%
204,466
07/31/2026
73.44
73.51
70.36
71.16
-1.64%
149,771
07/30/2026
70.62
72.52
69.15
72.35
+4.77%
355,315
07/29/2026
69.17
70.64
68.08
69.06
-1.68%
252,677
07/28/2026
69.78
70.90
68.84
70.23
-0.10%
176,872
07/27/2026
69.83
70.74
68.44
70.30
+2.06%
275,622
07/24/2026
68.34
69.68
66.53
68.88
+2.30%
172,249
07/23/2026
65.94
67.75
65.87
67.33
+1.76%
210,046
07/22/2026
64.33
66.77
64.33
66.16
+1.48%
206,591
07/21/2026
64.60
67.65
62.35
65.20
+3.53%
185,398
07/21/2026
3:1 Split
07/20/2026
64.20
64.81
62.52
62.97
-1.19%
84,606
07/17/2026
63.88
64.85
62.95
63.73
-2.22%
126,892
07/16/2026
67.79
69.16
64.81
65.18
-5.30%
160,824
07/15/2026
72.11
72.34
68.67
68.82
-4.62%
114,931
07/14/2026
72.73
73.58
71.91
72.16
+0.40%
55,558
07/13/2026
74.19
74.19
71.67
71.87
-2.21%
87,161
07/10/2026
74.28
74.70
73.41
73.50
-1.91%
69,859
07/09/2026
74.04
77.62
72.18
74.93
+2.08%
176,237
07/08/2026
72.99
73.61
71.28
73.40
-0.52%
159,087
07/07/2026
79.19
80.84
72.50
73.79
-7.52%
176,521
07/06/2026
75.98
81.35
75.31
79.78
+5.91%
206,347
07/02/2026
75.63
76.34
73.22
75.33
-0.22%
134,686
07/01/2026
75.37
76.60
73.26
75.49
-0.78%
172,539
06/30/2026
75.53
76.66
73.41
76.09
+1.66%
168,644
06/29/2026
73.45
75.12
72.82
74.84
+0.53%
181,485
06/26/2026
73.20
75.06
72.57
74.45
+0.61%
350,511
06/25/2026
72.03
74.48
71.32
74.00
+2.89%
180,123
06/24/2026
71.44
76.06
70.01
71.92
+2.75%
249,336
06/23/2026
68.29
70.32
67.18
70.00
+0.73%
146,928
06/22/2026
68.89
69.86
64.85
69.49
+1.23%
158,781
06/18/2026
65.01
68.72
65.01
68.65
+6.68%
199,270
06/17/2026
64.28
65.37
63.18
64.35
0.00%
131,705
06/16/2026
63.56
64.76
63.01
64.35
+1.40%
103,739
06/15/2026
64.45
64.53
62.97
63.46
+0.30%
100,567
06/12/2026
64.69
65.81
62.83
63.27
-0.82%
135,267
06/11/2026
60.60
64.15
60.03
63.80
+5.83%
177,009
06/10/2026
61.51
61.85
59.83
60.28
-1.86%
76,631
06/09/2026
61.90
63.16
59.88
61.42
-0.51%
94,426
06/08/2026
61.59
62.45
60.29
61.73
+0.91%
146,721
06/05/2026
58.57
61.27
58.51
61.18
+3.65%
117,193
06/04/2026
57.46
59.78
56.62
59.02
+3.16%
135,117
06/03/2026
57.87
57.87
56.04
57.21
-1.43%
89,488
06/02/2026
57.04
58.52
56.18
58.04
+1.75%
106,747
06/01/2026
58.20
58.97
56.41
57.04
-3.10%
158,256
05/29/2026
60.36
60.81
58.84
58.86
-3.08%
93,130
05/28/2026
61.61
62.47
60.55
60.73
-1.45%
90,111
05/27/2026
61.79
62.68
61.44
61.63
-0.16%
69,920
05/26/2026
61.71
63.39
61.48
61.73
+1.60%
59,313
05/22/2026
60.74
61.05
60.10
60.76
+0.21%
45,926
05/21/2026
59.05
61.35
58.53
60.63
+1.95%
73,497
05/20/2026
58.42
60.32
58.20
59.47
+3.33%
91,186
05/19/2026
58.51
59.61
57.20
57.55
-1.98%
243,224
05/18/2026
59.62
60.84
58.49
58.71
-1.93%
125,917
05/15/2026
61.97
62.93
58.50
59.87
-5.17%
257,361
05/14/2026
67.79
68.84
60.86
63.13
-10.31%
706,335
05/13/2026
70.83
72.27
70.28
70.39
-1.32%
38,817
05/12/2026
72.04
72.04
69.95
71.33
-0.84%
47,502
05/11/2026
74.13
75.34
71.51
71.93
-2.70%
73,354
05/11/2026
$0.40 Dividend
05/08/2026
74.49
75.66
72.75
73.93
-1.22%
117,299
05/07/2026
79.30
79.30
73.36
74.85
-5.61%
109,992
05/06/2026
76.35
79.48
75.53
79.30
+4.27%
106,533
05/05/2026
67.96
76.26
67.96
76.05
+16.96%
126,703
05/05/2026
$3.26 Earnings
05/04/2026
64.51
65.31
63.04
65.02
+0.09%
81,134
05/01/2026
64.61
65.53
62.87
64.96
+0.80%
64,641
04/30/2026
62.41
65.06
62.12
64.45
+4.60%
111,966
04/29/2026
63.58
63.58
59.17
61.61
-3.09%
120,005
04/28/2026
62.85
63.81
62.37
63.58
+1.17%
127,371
04/27/2026
63.87
68.26
62.56
62.85
-0.71%
69,743
04/24/2026
62.74
64.15
62.03
63.29
+0.35%
53,966
04/23/2026
62.90
64.49
62.46
63.07
+1.03%
137,211
04/22/2026
64.52
66.16
62.09
62.43
-2.01%
105,590
04/21/2026
67.43
69.03
63.41
63.71
-5.59%
128,663
04/20/2026
69.38
70.33
67.41
67.48
-3.10%
105,979
04/17/2026
69.58
72.21
69.34
69.63
+3.04%
134,967
04/16/2026
69.61
70.29
67.22
67.58
-2.92%
74,339
04/15/2026
70.00
71.11
69.08
69.61
-0.15%
97,151
04/14/2026
69.38
70.32
68.70
69.71
+1.25%
104,215
04/13/2026
67.28
69.09
67.15
68.85
+2.19%
121,333
04/10/2026
66.47
67.62
66.07
67.38
+0.94%
62,793
04/09/2026
64.73
67.50
64.73
66.75
+3.42%
81,133
04/08/2026
62.42
64.72
62.42
64.54
+7.47%
105,118