WLFC | Willis Lease Fin | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Willis Lease Fin (WLFC)

NASDAQ

$45.68+$0.010 (+0.02%)

Price as of Oct 02, 2026 7:35 PM EDT

$965.7M
Market Cap
1.14%
1-Year Change
Rental & Leasing Services
Industry

1 Month
-16.81%

Low Price$45.67

High Price$57.43
3 Months
-39.37%

Low Price$45.67

High Price$79.78
1 Year
+1.14%

Low Price$45.67

High Price$79.78

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	48.43	49.81	45.53	45.67	-4.46%	306,362
10/01/2026	49.46	49.46	47.10	47.80	-4.23%	201,404
09/30/2026	51.00	51.95	49.68	49.91	-1.64%	182,857
09/29/2026	52.69	53.18	50.65	50.74	-2.98%	209,254
09/28/2026	54.26	54.26	52.22	52.30	-3.74%	110,192
09/25/2026	53.08	54.82	52.78	54.33	+2.76%	158,988
09/24/2026	54.40	54.55	52.66	52.87	-2.78%	202,636
09/23/2026	54.54	54.99	54.05	54.38	-0.93%	80,351
09/22/2026	55.69	56.02	54.24	54.89	+0.27%	88,908
09/21/2026	55.13	55.13	54.21	54.74	+0.77%	100,623
09/18/2026	54.61	55.13	54.02	54.32	-0.77%	259,222
09/17/2026	56.20	56.20	54.46	54.74	-0.73%	119,278
09/16/2026	54.18	55.99	54.16	55.14	+1.53%	137,817
09/15/2026	53.87	55.83	52.81	54.31	+0.46%	150,748
09/14/2026	55.30	55.89	54.02	54.06	-3.76%	151,485
09/11/2026	56.96	57.27	55.97	56.17	-0.04%	118,083
09/10/2026	56.16	56.83	55.60	56.19	-1.02%	140,590
09/09/2026	56.87	57.36	56.10	56.77	-1.15%	158,818
09/08/2026	58.50	60.00	57.03	57.43	+2.15%	266,732
09/04/2026	55.30	56.30	55.15	56.22	+1.28%	128,895
09/03/2026	55.35	55.87	54.26	55.51	+1.11%	117,101
09/02/2026	54.96	55.61	54.23	54.90	+1.63%	297,067
09/01/2026	53.86	54.78	53.21	54.02	-0.20%	196,877
08/31/2026	53.05	54.37	52.61	54.13	+1.33%	236,149
08/28/2026	55.19	55.94	52.13	53.42	-3.07%	251,826
08/27/2026	54.49	55.33	53.95	55.11	+0.36%	89,828
08/26/2026	54.62	55.59	54.29	54.91	+0.53%	176,303
08/25/2026	56.05	56.06	53.90	54.62	-0.96%	141,419
08/24/2026	54.45	55.57	53.65	55.15	+1.43%	194,858
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