WLFC
Willis Lease Fin (WLFC)
NASDAQ
$207.74-$1.23 (-0.59%)
Price as of Jun 23, 2026 2:49 PM EDT
  • $1.7B
    Market Cap
  • 48.72%
    1-Year Change
  • Rental & Leasing Services
    Industry
  • 1 Month
    +14.38%
    Low Price$171.53
    High Price$208.97
  • 3 Months
    +22.75%
    Low Price$162.95
    High Price$238.88
  • 1 Year
    +48.72%
    Low Price$115.05
    High Price$238.88
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
207.16
210.07
195.01
208.97
+1.23%
158,781
06/18/2026
195.49
206.66
195.49
206.43
+6.68%
199,270
06/17/2026
193.28
196.56
190.00
193.50
0.00%
131,705
06/16/2026
191.12
194.75
189.49
193.50
+1.40%
103,739
06/15/2026
193.80
194.05
189.36
190.83
+0.30%
100,567
06/12/2026
194.54
197.90
188.92
190.26
-0.82%
135,267
06/11/2026
182.23
192.91
180.51
191.84
+5.83%
177,009
06/10/2026
184.96
186.00
179.90
181.27
-1.86%
76,631
06/09/2026
186.15
189.93
180.06
184.70
-0.51%
94,426
06/08/2026
185.22
187.81
181.29
185.64
+0.91%
146,721
06/05/2026
176.12
184.25
175.94
183.96
+3.65%
117,193
06/04/2026
172.78
179.76
170.26
177.48
+3.16%
135,117
06/03/2026
174.03
174.03
168.51
172.04
-1.43%
89,488
06/02/2026
171.53
175.97
168.95
174.53
+1.75%
106,747
06/01/2026
175.01
177.32
169.62
171.53
-3.10%
158,256
05/29/2026
181.51
182.87
176.93
177.01
-3.08%
93,130
05/28/2026
185.26
187.85
182.09
182.63
-1.45%
90,111
05/27/2026
185.81
188.50
184.76
185.32
-0.16%
69,920
05/26/2026
185.58
190.62
184.86
185.62
+1.60%
59,313
05/22/2026
182.66
183.59
180.73
182.70
+0.21%
45,926
05/21/2026
177.58
184.49
176.01
182.31
+1.95%
73,497
05/20/2026
175.66
181.40
175.00
178.83
+3.33%
91,186
05/19/2026
175.93
179.25
172.01
173.06
-1.98%
243,224
05/18/2026
179.28
182.97
175.89
176.55
-1.93%
125,917
05/15/2026
186.34
189.24
175.92
180.03
-5.17%
257,361
05/14/2026
203.85
207.00
183.00
189.84
-10.31%
706,335
05/13/2026
213.00
217.31
211.34
211.67
-1.32%
38,817
05/12/2026
216.62
216.62
210.35
214.50
-0.84%
47,502
05/11/2026
222.91
226.55
215.05
216.31
-2.70%
73,354
05/11/2026
$0.40 Dividend
05/08/2026
224.01
227.50
218.75
222.32
-1.22%
117,299
05/07/2026
238.45
238.45
220.61
225.07
-5.61%
109,992
05/06/2026
229.59
239.01
227.13
238.45
+4.27%
106,533
05/05/2026
204.36
229.31
204.36
228.68
+16.96%
126,703
05/05/2026
$3.26 Earnings
05/04/2026
193.97
196.41
189.56
195.52
+0.09%
81,134
05/01/2026
194.29
197.05
189.06
195.35
+0.80%
64,641
04/30/2026
187.66
195.65
186.79
193.80
+4.60%
111,966
04/29/2026
191.19
191.19
177.93
185.28
-3.09%
120,005
04/28/2026
188.98
191.89
187.56
191.19
+1.17%
127,371
04/27/2026
192.05
205.26
188.12
188.98
-0.71%
69,743
04/24/2026
188.67
192.90
186.52
190.33
+0.35%
53,966
04/23/2026
189.15
193.93
187.81
189.66
+1.03%
137,211
04/22/2026
194.01
198.95
186.71
187.72
-2.01%
105,590
04/21/2026
202.77
207.57
190.67
191.57
-5.59%
128,663
04/20/2026
208.62
211.50
202.70
202.90
-3.10%
105,979
04/17/2026
209.23
217.15
208.50
209.39
+3.04%
134,967
04/16/2026
209.32
211.36
202.15
203.21
-2.92%
74,339
04/15/2026
210.50
213.84
207.72
209.32
-0.15%
97,151
04/14/2026
208.64
211.45
206.58
209.63
+1.25%
104,215
04/13/2026
202.31
207.75
201.93
207.05
+2.19%
121,333
04/10/2026
199.88
203.32
198.68
202.62
+0.94%
62,793
04/09/2026
194.65
202.98
194.65
200.73
+3.42%
81,133
04/08/2026
187.71
194.61
187.71
194.09
+7.47%
105,118
04/07/2026
177.76
182.29
176.18
180.60
+1.51%
82,603
04/06/2026
175.57
179.28
174.59
177.90
+1.32%
62,700
04/02/2026
172.94
175.88
168.75
175.57
+0.15%
55,070
04/01/2026
173.33
176.47
171.82
175.30
+3.15%
101,515
03/31/2026
165.16
171.14
164.22
169.95
+4.49%
37,159
03/30/2026
169.01
170.18
161.72
162.66
-3.31%
67,326
03/27/2026
170.79
173.71
167.49
168.23
-1.58%
56,742
03/26/2026
171.69
180.67
169.90
170.93
-2.84%
50,553
03/25/2026
180.87
180.87
174.95
175.93
-0.40%
34,930
03/24/2026
173.81
178.03
172.81
176.64
+0.71%
29,281
03/23/2026
176.36
181.92
174.21
175.39
+3.03%
58,539
03/20/2026
171.08
175.20
166.25
170.23
+0.006%
85,842
03/19/2026
164.96
173.68
164.44
170.22
+1.80%
91,099
03/18/2026
164.44
168.90
164.44
167.21
+0.31%
37,602
03/17/2026
167.57
169.80
165.67
166.69
-0.11%
31,130
03/16/2026
165.56
170.19
165.56
166.88
+1.19%
44,755
03/13/2026
169.46
179.31
164.63
164.91
-2.49%
56,321
03/12/2026
178.87
184.66
167.67
169.13
-6.66%
61,052
03/11/2026
169.84
182.43
169.22
181.18
+4.76%
82,133
03/10/2026
174.77
178.20
159.76
172.95
-2.60%
124,411
03/10/2026
$1.52 Earnings
03/09/2026
173.47
178.03
169.70
177.57
-0.40%
71,988
03/06/2026
180.33
187.42
176.69
178.29
-3.82%
75,864
03/05/2026
192.15
192.15
180.87
185.38
-4.78%
66,888
03/04/2026
191.51
195.09
191.51
194.68
+1.71%
35,038
03/03/2026
190.02
194.65
185.70
191.41
-2.22%
39,240
03/02/2026
198.95
202.54
193.66
195.75
-3.74%
36,780
02/27/2026
198.99
203.34
197.74
203.34
+0.48%
39,398
02/26/2026
202.81
205.10
200.82
202.37
-0.78%
17,212
02/25/2026
204.81
205.76
201.64
203.95
-0.45%
25,870
02/24/2026
197.30
205.44
197.15
204.87
+3.84%
24,734
02/23/2026
205.24
205.63
197.15
197.30
-3.68%
28,650
02/20/2026
200.63
206.12
200.63
204.84
+1.73%
21,937
02/19/2026
200.35
202.26
199.90
201.37
+0.49%
21,346
02/18/2026
196.34
203.05
196.34
200.39
+2.18%
38,402
02/17/2026
197.43
198.67
191.66
196.12
-0.15%
42,406
02/13/2026
194.35
203.56
193.30
196.42
+1.06%
27,802
02/12/2026
203.11
205.74
192.29
194.35
-3.37%
40,623
02/11/2026
202.94
206.68
199.72
201.14
-0.50%
37,357
02/11/2026
$0.40 Dividend
02/10/2026
199.95
203.31
199.25
202.16
+0.26%
22,818
02/09/2026
199.43
203.93
199.43
201.63
+1.10%
33,865
02/06/2026
196.44
201.22
196.44
199.43
+3.32%
27,722
02/05/2026
191.59
196.25
191.41
193.02
+0.75%
105,180
02/04/2026
187.07
192.48
186.10
191.59
+2.98%
89,836
02/03/2026
186.41
188.04
181.33
186.04
-0.46%
40,357