WLFC
Willis Lease Fin (WLFC)
NASDAQ
$72.57-$0.07 (-0.10%)
Price as of Aug 03, 2026 7:39 PM EDT
  • $1.7B
    Market Cap
  • 59.00%
    1-Year Change
  • Rental & Leasing Services
    Industry
  • 1 Month
    -3.79%
    Low Price$65.35
    High Price$79.97
  • 3 Months
    +11.55%
    Low Price$65.35
    High Price$79.97
  • 1 Year
    +59.00%
    Low Price$65.35
    High Price$79.97
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
72.38
74.22
72.38
72.64
+1.84%
204,466
07/31/2026
73.61
73.69
70.53
71.33
-1.64%
149,771
07/30/2026
70.79
72.69
69.31
72.52
+4.77%
355,315
07/29/2026
69.33
70.81
68.24
69.22
-1.68%
252,677
07/28/2026
69.94
71.07
69.00
70.40
-0.10%
176,872
07/27/2026
69.99
70.91
68.60
70.47
+2.06%
275,622
07/24/2026
68.50
69.84
66.69
69.05
+2.30%
172,249
07/23/2026
66.10
67.91
66.03
67.49
+1.76%
210,046
07/22/2026
64.48
66.93
64.48
66.32
+1.48%
206,591
07/21/2026
64.75
67.81
62.50
65.35
+3.53%
185,398
07/21/2026
3:1 Split
07/20/2026
64.35
64.97
62.67
63.12
-1.19%
84,606
07/17/2026
64.03
65.00
63.10
63.88
-2.22%
126,892
07/16/2026
67.95
69.32
64.97
65.33
-5.30%
160,824
07/15/2026
72.28
72.51
68.84
68.99
-4.62%
114,931
07/14/2026
72.90
73.75
72.08
72.33
+0.40%
55,558
07/13/2026
74.36
74.36
71.84
72.04
-2.21%
87,161
07/10/2026
74.46
74.87
73.58
73.67
-1.91%
69,859
07/09/2026
74.21
77.80
72.35
75.11
+2.08%
176,237
07/08/2026
73.16
73.78
71.45
73.58
-0.52%
159,087
07/07/2026
79.38
81.03
72.67
73.96
-7.52%
176,521
07/06/2026
76.16
81.54
75.48
79.97
+5.91%
206,347
07/02/2026
75.80
76.52
73.39
75.51
-0.22%
134,686
07/01/2026
75.55
76.78
73.43
75.67
-0.78%
172,539
06/30/2026
75.71
76.84
73.58
76.27
+1.66%
168,644
06/29/2026
73.63
75.30
72.99
75.02
+0.53%
181,485
06/26/2026
73.38
75.24
72.74
74.63
+0.61%
350,511
06/25/2026
72.20
74.66
71.48
74.17
+2.89%
180,123
06/24/2026
71.60
76.24
70.18
72.09
+2.75%
249,336
06/23/2026
68.45
70.48
67.33
70.16
+0.73%
146,928
06/22/2026
69.05
70.02
65.00
69.66
+1.23%
158,781
06/18/2026
65.16
68.89
65.16
68.81
+6.68%
199,270
06/17/2026
64.43
65.52
63.33
64.50
0.00%
131,705
06/16/2026
63.71
64.92
63.16
64.50
+1.40%
103,739
06/15/2026
64.60
64.68
63.12
63.61
+0.30%
100,567
06/12/2026
64.85
65.97
62.97
63.42
-0.82%
135,267
06/11/2026
60.74
64.30
60.17
63.95
+5.83%
177,009
06/10/2026
61.65
62.00
59.97
60.42
-1.86%
76,631
06/09/2026
62.05
63.31
60.02
61.57
-0.51%
94,426
06/08/2026
61.74
62.60
60.43
61.88
+0.91%
146,721
06/05/2026
58.71
61.42
58.65
61.32
+3.65%
117,193
06/04/2026
57.59
59.92
56.75
59.16
+3.16%
135,117
06/03/2026
58.01
58.01
56.17
57.35
-1.43%
89,488
06/02/2026
57.18
58.66
56.32
58.18
+1.75%
106,747
06/01/2026
58.34
59.11
56.54
57.18
-3.10%
158,256
05/29/2026
60.50
60.96
58.98
59.00
-3.08%
93,130
05/28/2026
61.75
62.62
60.70
60.88
-1.45%
90,111
05/27/2026
61.94
62.83
61.59
61.77
-0.16%
69,920
05/26/2026
61.86
63.54
61.62
61.87
+1.60%
59,313
05/22/2026
60.89
61.20
60.24
60.90
+0.21%
45,926
05/21/2026
59.19
61.50
58.67
60.77
+1.95%
73,497
05/20/2026
58.55
60.47
58.33
59.61
+3.33%
91,186
05/19/2026
58.64
59.75
57.34
57.69
-1.98%
243,224
05/18/2026
59.76
60.99
58.63
58.85
-1.93%
125,917
05/15/2026
62.11
63.08
58.64
60.01
-5.17%
257,361
05/14/2026
67.95
69.00
61.00
63.28
-10.31%
706,335
05/13/2026
71.00
72.44
70.45
70.56
-1.32%
38,817
05/12/2026
72.21
72.21
70.12
71.50
-0.84%
47,502
05/11/2026
74.30
75.52
71.68
72.10
-2.70%
73,354
05/11/2026
$0.40 Dividend
05/08/2026
74.67
75.83
72.92
74.11
-1.22%
117,299
05/07/2026
79.48
79.48
73.54
75.02
-5.61%
109,992
05/06/2026
76.53
79.67
75.71
79.48
+4.27%
106,533
05/05/2026
68.12
76.44
68.12
76.23
+16.96%
126,703
05/05/2026
$3.26 Earnings
05/04/2026
64.66
65.47
63.19
65.17
+0.09%
81,134
05/01/2026
64.76
65.68
63.02
65.12
+0.80%
64,641
04/30/2026
62.55
65.22
62.26
64.60
+4.60%
111,966
04/29/2026
63.73
63.73
59.31
61.76
-3.09%
120,005
04/28/2026
62.99
63.96
62.52
63.73
+1.17%
127,371
04/27/2026
64.02
68.42
62.71
62.99
-0.71%
69,743
04/24/2026
62.89
64.30
62.17
63.44
+0.35%
53,966
04/23/2026
63.05
64.64
62.60
63.22
+1.03%
137,211
04/22/2026
64.67
66.32
62.24
62.57
-2.01%
105,590
04/21/2026
67.59
69.19
63.56
63.86
-5.59%
128,663
04/20/2026
69.54
70.50
67.57
67.63
-3.10%
105,979
04/17/2026
69.74
72.38
69.50
69.80
+3.04%
134,967
04/16/2026
69.77
70.45
67.38
67.74
-2.92%
74,339
04/15/2026
70.17
71.28
69.24
69.77
-0.15%
97,151
04/14/2026
69.55
70.48
68.86
69.88
+1.25%
104,215
04/13/2026
67.44
69.25
67.31
69.02
+2.19%
121,333
04/10/2026
66.63
67.77
66.23
67.54
+0.94%
62,793
04/09/2026
64.88
67.66
64.88
66.91
+3.42%
81,133
04/08/2026
62.57
64.87
62.57
64.70
+7.47%
105,118
04/07/2026
59.25
60.76
58.73
60.20
+1.51%
82,603
04/06/2026
58.52
59.76
58.20
59.30
+1.32%
62,700
04/02/2026
57.65
58.63
56.25
58.52
+0.15%
55,070
04/01/2026
57.78
58.82
57.27
58.43
+3.15%
101,515
03/31/2026
55.05
57.05
54.74
56.65
+4.49%
37,159
03/30/2026
56.34
56.73
53.91
54.22
-3.31%
67,326
03/27/2026
56.93
57.90
55.83
56.08
-1.58%
56,742
03/26/2026
57.23
60.22
56.63
56.98
-2.84%
50,553
03/25/2026
60.29
60.29
58.32
58.64
-0.40%
34,930
03/24/2026
57.94
59.34
57.60
58.88
+0.71%
29,281
03/23/2026
58.79
60.64
58.07
58.46
+3.03%
58,539
03/20/2026
57.03
58.40
55.42
56.74
+0.006%
85,842
03/19/2026
54.99
57.89
54.81
56.74
+1.80%
91,099
03/18/2026
54.81
56.30
54.81
55.74
+0.31%
37,602
03/17/2026
55.86
56.60
55.22
55.56
-0.11%
31,130
03/16/2026
55.19
56.73
55.19
55.63
+1.19%
44,755