Dark

WLFC
Willis Lease Finance Corp
stock NASDAQ

At Close

Aug 14, 2026 3:59:53 PM EDT

56.85USD+4.418%(+2.41)256,763

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-54.44)0

After-hours

Aug 14, 2026 4:17:30 PM EDT

56.93USD+0.150%(+0.08)642

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	54.3600	57.5500	54.3600	56.9300	+4.574%	256,763	0.000%
2026-08-13	57.6600	58.2500	53.6000	54.4400	-4.558%	312,699	+4.574%
2026-08-12	56.0000	58.7400	54.7550	57.0400	+3.709%	456,195	-0.193%
2026-08-11	56.7600	57.6600	54.9400	55.0000	-2.793%	246,210	+3.509%
2026-08-10	61.0200	61.0200	56.0300	56.5800	-7.322%	302,442	+0.619%
2026-08-07	64.1600	65.5550	60.2200	61.0500	-4.490%	214,941	-6.749%
2026-08-06	64.4100	68.2750	63.8500	63.9200	-1.978%	204,487	-10.936%
2026-08-05	70.9100	72.3950	64.9100	65.2100	-7.661%	216,096	-12.697%
2026-08-04	73.7300	74.1900	68.5000	70.6200	-2.781%	278,747	-19.385%
2026-08-03	72.3800	74.2200	72.3800	72.6400	+1.837%	204,467	-21.627%
2026-07-31	73.6100	73.6850	70.5300	71.3300	-1.641%	149,772	-20.188%
2026-07-30	70.7900	72.6900	69.3100	72.5200	+4.767%	355,315	-21.498%
2026-07-29	69.3300	70.8100	68.2400	69.2200	-1.676%	252,677	-17.755%
2026-07-28	69.9400	71.0700	69.0000	70.4000	-0.099%	177,030	-19.134%
2026-07-27	69.9900	70.9100	68.6000	70.4700	+2.064%	275,622	-19.214%
2026-07-24	68.5000	69.8400	66.6901	69.0450	+2.304%	172,350	-17.547%
2026-07-23	66.1000	67.9100	66.0300	67.4900	+1.764%	210,047	-15.647%
2026-07-22	64.4800	66.9300	64.4800	66.3200	+1.484%	206,591	-14.159%
2026-07-21	64.7500	67.8100	62.5000	65.3500	+3.533%	185,399	-12.884%
2026-07-20	64.3500	64.9667	62.6700	63.1200	-1.195%	253,819	-9.807%
2026-07-17	64.0267	65.0000	63.1000	63.8833	-2.219%	380,679	-10.884%
2026-07-16	67.9533	69.3233	64.9667	65.3333	-5.296%	482,473	-12.862%
2026-07-15	72.2800	72.5055	68.8367	68.9867	-4.618%	344,794	-17.477%
2026-07-14	72.9000	73.7533	72.0833	72.3267	+0.398%	168,878	-21.288%
2026-07-13	74.3600	74.3600	71.8367	72.0400	-2.213%	261,486	-20.974%
2026-07-10	74.4600	74.8733	73.5800	73.6700	-1.913%	209,579	-22.723%
2026-07-09	74.2100	77.8000	72.3500	75.1067	+2.079%	528,713	-24.201%
2026-07-08	73.1600	73.7800	71.4467	73.5767	-0.518%	477,264	-22.625%
2026-07-07	79.3767	81.0317	72.6700	73.9600	-7.515%	529,564	-23.026%
2026-07-06	76.1633	81.5383	75.4840	79.9700	+5.914%	619,043	-28.811%
2026-07-02	75.8033	76.5233	73.3933	75.5050	-0.218%	404,060	-24.601%
2026-07-01	75.5467	76.7767	73.4333	75.6700	-0.782%	517,619	-24.765%
2026-06-30	75.7067	76.8400	73.5833	76.2667	+1.662%	505,933	-25.354%
2026-06-29	73.6267	75.2967	72.9867	75.0200	+0.527%	544,457	-24.114%
2026-06-26	73.3767	75.2417	72.7367	74.6267	+0.611%	1,051,535	-23.714%
2026-06-25	72.2000	74.6600	71.4833	74.1733	+2.890%	540,371	-23.247%
2026-06-24	71.6033	76.2400	70.1750	72.0900	+2.746%	748,009	-21.029%
2026-06-23	68.4533	70.4833	67.3333	70.1633	+0.727%	440,786	-18.861%
2026-06-22	69.0533	70.0233	65.0034	69.6567	+1.230%	476,346	-18.271%
2026-06-18	65.1633	68.8850	65.1633	68.8100	+6.682%	597,810	-17.265%
2026-06-17	64.4267	65.5200	63.3333	64.5000	0.000%	395,117	-11.736%
2026-06-16	63.7067	64.9167	63.1617	64.5000	+1.399%	311,218	-11.736%
2026-06-15	64.6000	64.6817	63.1183	63.6100	+0.300%	301,701	-10.501%
2026-06-12	64.8467	65.9667	62.9733	63.4200	-0.824%	405,804	-10.233%
2026-06-11	60.7433	64.3033	60.1700	63.9467	+5.831%	531,027	-10.973%
2026-06-10	61.6533	62.0000	59.9667	60.4233	-1.857%	230,273	-5.781%
2026-06-09	62.0500	63.3100	60.0200	61.5667	-0.506%	283,278	-7.531%
2026-06-08	61.7400	62.6017	60.4300	61.8800	+0.913%	440,164	-7.999%
2026-06-05	58.7067	61.4167	58.6450	61.3200	+3.651%	351,580	-7.159%
2026-06-04	57.5933	59.9200	56.7533	59.1600	+3.162%	405,354	-3.769%
2026-06-03	58.0100	58.0100	56.1700	57.3467	-1.427%	268,511	-0.727%
2026-06-02	57.1767	58.6550	56.3167	58.1767	+1.749%	320,244	-2.143%
2026-06-01	58.3367	59.1050	56.5400	57.1767	-3.096%	474,769	-0.431%
2026-05-29	60.5033	60.9550	58.9767	59.0033	-3.077%	279,393	-3.514%
2026-05-28	61.7533	62.6166	60.6967	60.8767	-1.451%	270,334	-6.483%
2026-05-27	61.9367	62.8317	61.5867	61.7733	-0.162%	209,762	-7.840%
2026-05-26	61.8600	63.5383	61.6200	61.8733	+1.598%	177,942	-7.989%
2026-05-22	60.8867	61.1950	60.2433	60.9000	+0.214%	137,779	-6.519%
2026-05-21	59.1933	61.4967	58.6700	60.7700	+1.946%	220,501	-6.319%
2026-05-20	58.5533	60.4667	58.3333	59.6100	+3.334%	273,830	-4.496%
2026-05-19	58.6433	59.7500	57.3367	57.6867	-1.977%	729,673	-1.312%
2026-05-18	59.7600	60.9883	58.6300	58.8500	-1.933%	377,753	-3.263%
2026-05-15	62.1133	63.0783	58.6400	60.0100	-5.168%	772,085	-5.132%
2026-05-14	67.9500	68.9993	61.0000	63.2800	-10.313%	2,119,008	-10.035%
2026-05-13	71.0000	72.4367	70.4467	70.5567	-1.319%	116,453	-19.313%
2026-05-12	72.2067	72.2067	70.1167	71.5000	-0.837%	142,507	-20.378%
2026-05-11	74.3033	75.5167	71.6834	72.1033	-2.878%	220,064	-21.044%
2026-05-08	74.8033	75.9700	73.0479	74.2400	-1.220%	351,898	-23.316%
2026-05-07	79.6267	79.6267	73.6700	75.1567	-5.614%	329,977	-24.252%
2026-05-06	76.6667	79.8133	75.8467	79.6267	+4.274%	319,601	-28.504%
2026-05-05	68.2433	76.5733	68.2433	76.3633	+16.960%	380,109	-25.448%
2026-05-04	64.7733	65.5867	63.3000	65.2900	+0.087%	243,403	-12.804%
2026-05-01	64.8800	65.8000	63.1333	65.2333	+0.798%	193,925	-12.729%
2026-04-30	62.6667	65.3333	62.3767	64.7167	+4.601%	335,900	-12.032%
2026-04-29	63.8433	63.8433	59.4183	61.8700	-3.091%	360,018	-7.984%
2026-04-28	63.1067	64.0800	62.6333	63.8433	+1.167%	382,113	-10.829%
2026-04-27	64.1333	68.5433	62.8200	63.1067	-0.708%	209,232	-9.788%
2026-04-24	63.0033	64.4150	62.2867	63.5567	+0.353%	161,900	-10.426%
2026-04-23	63.1633	64.7600	62.7167	63.3333	+1.031%	411,634	-10.110%
2026-04-22	64.7867	66.4350	62.3500	62.6867	-2.006%	316,771	-9.183%
2026-04-21	67.7100	69.3133	63.6700	63.9700	-5.589%	386,290	-11.005%
2026-04-20	69.6667	70.6267	67.6867	67.7567	-3.099%	318,123	-15.979%
2026-04-17	69.8700	72.5133	69.6267	69.9233	+3.041%	404,901	-18.582%
2026-04-16	69.9000	70.5800	67.5033	67.8600	-2.918%	223,019	-16.107%
2026-04-15	70.2933	71.4083	69.3633	69.9000	-0.148%	291,455	-18.555%
2026-04-14	69.6733	70.6100	68.9833	70.0033	+1.249%	312,648	-18.675%
2026-04-13	67.5567	69.3733	67.4303	69.1400	+2.187%	364,000	-17.660%
2026-04-10	66.7467	67.8967	66.3467	67.6600	+0.940%	188,380	-15.859%
2026-04-09	65.0000	67.7817	65.0000	67.0300	+3.420%	243,399	-15.068%
2026-04-08	62.6833	64.9867	62.6833	64.8133	+7.473%	315,354	-12.163%
2026-04-07	59.3600	60.8733	58.8333	60.3067	+1.515%	247,811	-5.599%
2026-04-06	58.6300	59.8667	58.3000	59.4067	+1.325%	188,102	-4.169%
2026-04-02	57.7500	58.7333	56.3500	58.6300	+0.154%	165,211	-2.900%
2026-04-01	57.8800	58.9300	57.3750	58.5400	+3.148%	304,548	-2.750%
2026-03-31	55.1533	57.1500	54.8400	56.7533	+4.486%	111,478	+0.311%
2026-03-30	56.4367	56.8283	54.0033	54.3167	-3.311%	201,978	+4.811%
2026-03-27	57.0333	58.0083	55.9300	56.1767	-1.583%	170,228	+1.341%
2026-03-26	57.3333	60.3333	56.7367	57.0800	-2.843%	151,660	-0.263%
2026-03-25	60.3983	60.4000	58.4200	58.7500	-0.401%	104,792	-3.098%
2026-03-24	58.0400	59.4500	57.7067	58.9867	+0.711%	87,844	-3.487%
2026-03-23	58.8933	60.7500	58.1750	58.5700	+3.031%	175,618	-2.800%
2026-03-20	57.1300	58.5067	55.5167	56.8467	+0.006%	257,527	+0.147%
2026-03-19	55.0867	57.9967	54.9133	56.8433	+1.803%	273,297	+0.153%
2026-03-18	54.9133	56.4017	54.9133	55.8367	+0.312%	112,808	+1.958%
2026-03-17	55.9567	56.7033	55.3233	55.6633	-0.114%	93,390	+2.276%
2026-03-16	55.2867	56.8325	55.2867	55.7267	+1.192%	134,265	+2.159%
2026-03-13	56.5867	59.8760	54.9767	55.0700	-2.491%	168,963	+3.378%
2026-03-12	59.7300	61.6633	55.9917	56.4767	-6.655%	183,157	+0.803%
2026-03-11	56.7167	60.9200	56.5067	60.5033	+4.759%	246,401	-5.906%
2026-03-10	58.3600	59.5067	53.3500	57.7550	-2.600%	373,234	-1.428%
2026-03-09	57.9267	59.4500	56.6700	59.2967	-0.403%	215,965	-3.991%
2026-03-06	60.2167	62.5867	59.0033	59.5367	-3.823%	227,594	-4.378%
2026-03-05	64.1667	64.1667	60.4000	61.9033	-4.779%	200,667	-8.034%
2026-03-04	63.9500	65.1467	63.9500	65.0100	+1.711%	105,117	-12.429%
2026-03-03	63.4533	65.0000	62.0101	63.9167	-2.218%	117,723	-10.931%
2026-03-02	66.4367	67.6333	64.6700	65.3667	-3.736%	110,342	-12.907%
2026-02-27	66.4500	67.9033	66.0333	67.9033	+0.483%	118,195	-16.160%
2026-02-26	67.7233	68.4900	67.0600	67.5767	-0.778%	51,639	-15.755%
2026-02-25	68.3933	68.7100	67.3333	68.1067	-0.448%	77,613	-16.411%
2026-02-24	65.8833	68.6017	65.8333	68.4133	+3.840%	74,204	-16.785%
2026-02-23	68.5367	68.6667	65.8333	65.8833	-3.684%	85,952	-13.590%
2026-02-20	66.9967	68.8317	66.9967	68.4033	+1.725%	65,811	-16.773%
2026-02-19	66.9033	67.5417	66.7533	67.2433	+0.488%	64,038	-15.337%
2026-02-18	65.5633	67.8067	65.5633	66.9167	+2.179%	115,206	-14.924%
2026-02-17	65.9300	66.3433	64.0000	65.4900	-0.152%	127,218	-13.071%
2026-02-13	64.9000	67.9767	64.5500	65.5900	+1.063%	83,406	-13.203%
2026-02-12	67.8267	68.7033	64.2133	64.9000	-3.375%	121,869	-12.280%
2026-02-11	67.7700	69.0167	66.6917	67.1667	-0.700%	112,071	-15.241%
2026-02-10	66.9033	68.0267	66.6667	67.6400	+0.262%	68,454	-15.834%
2026-02-09	66.7267	68.2333	66.7267	67.4633	+1.104%	101,595	-15.613%
2026-02-06	65.7267	67.3267	65.7267	66.7267	+3.319%	83,166	-14.682%
2026-02-05	64.1033	65.6633	64.0433	64.5833	+0.749%	315,540	-11.850%
2026-02-04	62.5933	64.4033	62.2667	64.1033	+2.983%	269,508	-11.190%
2026-02-03	62.3700	62.9167	60.6733	62.2467	-0.464%	121,071	-8.541%
2026-02-02	60.5033	62.9200	60.5033	62.5367	+2.924%	161,850	-8.965%
2026-01-30	60.2600	61.1500	60.0433	60.7600	-0.584%	110,289	-6.303%
2026-01-29	59.2933	61.1167	59.0000	61.1167	+3.775%	121,935	-6.850%
2026-01-28	61.3883	61.3883	58.8600	58.8933	-3.078%	149,457	-3.334%
2026-01-27	61.0767	61.9017	60.6267	60.7633	+0.413%	122,949	-6.309%
2026-01-26	62.1533	62.3150	60.4700	60.5133	-2.946%	172,098	-5.922%
2026-01-23	62.6833	63.0233	61.7000	62.3500	-1.236%	133,206	-8.693%
2026-01-22	61.1667	63.1500	61.1667	63.1300	+4.347%	191,148	-9.821%
2026-01-21	59.3933	60.7683	58.0733	60.5000	+3.014%	196,326	-5.901%
2026-01-20	61.2233	61.2233	58.2867	58.7300	-4.297%	214,161	-3.065%
2026-01-16	57.4800	61.6100	57.4800	61.3667	+6.521%	255,231	-7.230%
2026-01-15	55.5200	58.0667	55.2050	57.6100	+4.328%	252,330	-1.180%
2026-01-14	53.6533	55.8233	53.5633	55.2200	+3.453%	228,234	+3.097%
2026-01-13	55.5833	55.5833	53.3767	53.3767	-3.739%	177,747	+6.657%
2026-01-12	51.9033	55.6300	51.7417	55.4500	+6.758%	197,907	+2.669%
2026-01-09	49.8967	51.9766	49.2667	51.9400	+5.426%	141,276	+9.607%
2026-01-08	49.4500	50.1967	48.1633	49.2667	-0.612%	233,763	+15.555%
2026-01-07	48.8533	50.2333	48.1900	49.5700	+2.375%	258,261	+14.848%
2026-01-06	47.2000	48.5400	47.0567	48.4200	+2.375%	116,481	+17.575%
2026-01-05	44.7767	47.3067	44.6667	47.2967	+5.793%	319,662	+20.368%
2026-01-02	45.3333	45.3367	43.7500	44.7067	-1.120%	111,294	+27.341%
2025-12-31	45.8333	45.8333	44.9400	45.2133	-1.582%	135,744	+25.914%
2025-12-30	45.0633	46.8797	44.7000	45.9400	+1.780%	121,146	+23.923%
2025-12-29	45.2667	45.6667	44.5267	45.1367	-0.962%	107,694	+26.128%
2025-12-26	46.4767	46.4767	45.2867	45.5750	+0.238%	86,184	+24.915%
2025-12-24	47.0000	47.0700	45.2700	45.4667	-2.946%	83,715	+25.213%
2025-12-23	45.8667	47.2333	45.2867	46.8467	+2.828%	242,556	+21.524%
2025-12-22	44.8000	46.2900	44.4983	45.5583	+1.693%	213,123	+24.961%
2025-12-19	44.8533	45.3333	44.4356	44.8000	-0.186%	141,543	+27.076%
2025-12-18	44.5100	44.8933	43.9833	44.8833	+1.869%	115,353	+26.840%
2025-12-17	44.9067	45.1600	43.3500	44.0600	-1.351%	117,072	+29.210%
2025-12-16	45.3333	45.8100	44.5600	44.6633	-1.005%	110,736	+27.465%
2025-12-15	44.2333	45.8533	44.2333	45.1167	+1.805%	115,257	+26.184%
2025-12-12	45.5533	45.9000	44.2500	44.3167	-2.264%	225,264	+28.462%
2025-12-11	44.5333	47.2367	44.5333	45.3433	+0.995%	228,525	+25.553%
2025-12-10	42.7467	45.5983	42.7467	44.8967	+3.584%	234,321	+26.802%
2025-12-09	42.3067	43.8667	42.3067	43.3433	+2.450%	98,097	+31.347%
2025-12-08	43.6833	43.9567	42.1867	42.3067	-3.137%	106,746	+34.565%
2025-12-05	42.6133	43.7467	42.6133	43.6767	+2.287%	152,307	+30.344%
2025-12-04	42.3467	43.8267	42.1500	42.7000	+1.313%	106,599	+33.326%
2025-12-03	40.2667	42.1467	40.2333	42.1467	+5.025%	92,463	+35.076%
2025-12-02	39.4500	40.9732	39.4500	40.1300	+1.007%	146,385	+41.864%
2025-12-01	40.1800	40.6483	39.3000	39.7300	-2.868%	108,453	+43.292%
2025-11-28	40.2333	40.9367	39.7000	40.9033	+1.817%	81,471	+39.182%
2025-11-26	39.6167	40.5367	39.3533	40.1733	+0.425%	91,557	+41.711%
2025-11-25	38.3667	40.2800	38.0033	40.0033	+4.311%	110,076	+42.313%
2025-11-24	39.8000	40.4225	38.0450	38.3500	-3.933%	173,658	+48.449%
2025-11-21	39.5633	40.8250	39.3367	39.9200	+1.046%	119,574	+42.610%
2025-11-20	41.2267	41.6167	39.4433	39.5067	-4.102%	111,093	+44.102%
2025-11-19	41.7200	42.2167	41.0067	41.1967	+0.170%	119,610	+38.191%
2025-11-18	41.8033	42.4810	41.0067	41.1267	-1.634%	139,620	+38.426%
2025-11-17	43.3633	44.0333	41.5267	41.8100	-4.017%	212,508	+36.164%
2025-11-14	43.0067	44.9996	42.9667	43.5600	+1.397%	279,744	+30.693%
2025-11-13	40.5000	43.3133	39.9000	42.9600	+5.674%	263,547	+32.519%
2025-11-12	40.5367	41.1700	40.1333	40.6533	+1.279%	98,871	+40.038%
2025-11-11	40.7333	40.8333	40.0600	40.1400	-0.987%	97,341	+41.829%
2025-11-10	40.2333	41.3267	40.0033	40.5400	+1.030%	136,905	+40.429%
2025-11-07	40.8033	41.0417	39.6733	40.1267	-2.692%	149,664	+41.876%
2025-11-06	39.8700	41.6000	39.3367	41.2367	+2.655%	155,991	+38.057%
2025-11-05	39.6333	41.1150	38.8567	40.1700	+1.602%	294,675	+41.723%
2025-11-04	42.5733	43.9675	38.4033	39.5367	-5.962%	320,475	+43.993%
2025-11-03	42.7867	42.8133	41.6333	42.0433	-1.753%	292,719	+35.408%
2025-10-31	44.2233	44.6050	42.5933	42.7933	-1.481%	199,881	+33.035%
2025-10-30	43.8067	44.5700	43.3400	43.4367	-0.988%	109,122	+31.064%
2025-10-29	43.2967	44.1933	43.1300	43.8700	+0.990%	137,274	+29.770%
2025-10-28	43.2800	44.3733	43.1300	43.4400	+0.424%	171,159	+31.054%
2025-10-27	44.2533	44.4983	43.1675	43.2567	-1.323%	159,801	+31.610%
2025-10-24	43.4767	44.3133	43.4500	43.8367	+1.733%	97,860	+29.868%
2025-10-23	43.2967	43.3717	42.6700	43.0900	-0.216%	70,215	+32.119%
2025-10-22	43.1900	43.9266	42.6700	43.1833	-0.016%	90,774	+31.833%
2025-10-21	43.5067	44.1917	43.1667	43.1900	-0.277%	71,784	+31.813%
2025-10-20	42.9033	44.3467	42.2500	43.3100	+1.302%	165,279	+31.448%
2025-10-17	44.0000	44.2267	42.4096	42.7533	-2.973%	215,370	+33.159%
2025-10-16	44.9033	44.9033	43.7333	44.0633	-1.776%	175,140	+29.200%
2025-10-15	45.3900	45.3900	44.5133	44.8600	-0.407%	218,025	+26.906%
2025-10-14	43.3333	45.2467	43.1967	45.0433	+2.995%	228,816	+26.389%
2025-10-13	43.8700	44.6075	43.1167	43.7333	+1.650%	169,308	+30.175%
2025-10-10	44.6500	44.6500	42.9800	43.0233	-3.578%	143,511	+32.324%
2025-10-09	45.1233	45.1233	44.1667	44.6200	-1.159%	129,510	+27.589%
2025-10-08	45.1967	45.9500	45.0067	45.1433	+0.609%	137,952	+26.110%
2025-10-07	45.8367	45.9917	44.8700	44.8700	-1.536%	144,123	+26.878%
2025-10-06	45.6367	46.3333	45.3100	45.5700	0.000%	150,348	+24.929%
2025-10-03	45.5100	46.2850	45.3333	45.5700	-0.313%	107,730	+24.929%
2025-10-02	45.2267	45.8217	44.7950	45.7133	+0.014%	133,728	+24.537%
2025-10-01	45.4867	46.0595	45.0200	45.7067	+0.022%	272,412	+24.555%
2025-09-30	45.3100	46.5000	45.0033	45.6967	+0.058%	183,942	+24.582%
2025-09-29	47.1000	47.3300	45.1167	45.6700	-2.995%	195,132	+24.655%
2025-09-26	46.4633	47.3633	46.3333	47.0800	+0.929%	239,907	+20.922%
2025-09-25	46.7100	47.8417	46.2100	46.6467	-1.130%	142,119	+22.045%
2025-09-24	48.4167	48.4667	47.1267	47.1800	-2.353%	188,868	+20.666%
2025-09-23	49.7733	49.8000	47.7817	48.3167	-2.450%	140,508	+17.827%
2025-09-22	48.5533	49.8300	48.4033	49.5300	+1.907%	175,365	+14.940%
2025-09-19	50.1367	50.3433	48.5067	48.6033	-2.709%	534,681	+17.132%
2025-09-18	50.4800	51.0633	49.6700	49.9567	-0.557%	283,851	+13.959%
2025-09-17	49.4667	51.6667	49.1617	50.2367	+1.618%	212,610	+13.324%
2025-09-16	49.5367	49.6917	48.7433	49.4367	-0.141%	109,227	+15.157%
2025-09-15	49.0733	50.4500	49.0733	49.5067	+0.487%	140,136	+14.995%
2025-09-12	50.2500	50.2500	49.1467	49.2667	-2.028%	82,311	+15.555%
2025-09-11	49.2600	50.4733	49.2600	50.2867	+2.417%	164,010	+13.211%
2025-09-10	49.1433	50.3417	48.7500	49.1000	+0.088%	189,234	+15.947%
2025-09-09	49.7933	49.9750	48.9367	49.0567	-1.624%	128,094	+16.049%
2025-09-08	49.4467	50.1317	48.9612	49.8667	+0.382%	111,825	+14.164%
2025-09-05	49.5600	49.7350	48.5333	49.6767	+0.560%	92,454	+14.601%
2025-09-04	48.0367	49.4300	48.0367	49.4000	+2.838%	100,206	+15.243%
2025-09-03	48.1067	49.0533	47.7967	48.0367	-0.751%	121,299	+18.514%
2025-09-02	48.3500	49.1062	48.1117	48.4000	-2.341%	115,707	+17.624%
2025-08-29	49.8333	51.0050	49.1133	49.5600	-0.880%	117,339	+14.871%
2025-08-28	50.7417	51.2011	49.5833	50.0000	-0.689%	115,131	+13.860%
2025-08-27	50.2900	52.5167	49.8367	50.3467	-0.677%	93,033	+13.076%
2025-08-26	51.4200	51.5367	50.1667	50.6900	-0.647%	125,238	+12.310%
2025-08-25	51.7100	52.2433	50.6233	51.0200	-0.739%	154,845	+11.584%
2025-08-22	49.4900	52.3100	49.3033	51.4000	+5.220%	154,575	+10.759%
2025-08-21	48.4767	49.4967	48.3567	48.8500	+0.068%	171,330	+16.540%
2025-08-20	49.4667	49.6050	48.3500	48.8167	-1.533%	219,600	+16.620%
2025-08-19	51.2967	51.8233	49.5667	49.5767	-3.903%	132,282	+14.832%
2025-08-18	52.1267	52.5500	51.2533	51.5900	-1.420%	160,758	+10.351%
2025-08-15	54.3200	54.3200	52.0800	52.3333	-3.527%	163,350	+8.784%
2025-08-14	55.6833	56.4300	53.3167	54.2467	-3.886%	156,078	+4.946%
2025-08-13	53.5767	57.1217	53.4433	56.4400	+5.706%	291,114	+0.868%
2025-08-12	50.3400	53.3933	50.2450	53.3933	+6.730%	424,845	+6.624%
2025-08-11	49.4633	50.3300	48.9300	50.0267	+0.368%	313,959	+13.799%
2025-08-08	49.7567	50.3400	48.7200	49.8433	+0.234%	201,903	+14.218%
2025-08-07	50.0000	50.0000	46.3333	49.7267	-0.127%	259,647	+14.486%
2025-08-06	50.0000	50.4333	49.0033	49.7900	+0.221%	182,943	+14.340%
2025-08-05	47.0267	50.0000	47.0267	49.6800	+7.820%	237,264	+14.593%
2025-08-04	45.3333	46.3267	44.9200	46.0767	+2.393%	167,499	+23.555%
2025-08-01	45.8667	47.0900	44.1667	45.0000	-4.647%	221,661	+26.511%
2025-07-31	47.2700	47.5500	46.0067	47.1933	-0.373%	183,066	+20.632%
2025-07-30	47.3167	47.8800	46.6867	47.3700	+1.341%	135,891	+20.182%
2025-07-29	48.3033	48.3333	46.5900	46.7433	-2.303%	136,587	+21.793%
2025-07-28	48.1067	48.1067	47.0133	47.8450	-0.010%	164,490	+18.988%
2025-07-25	47.4267	47.9767	47.0000	47.8500	+1.621%	124,554	+18.976%
2025-07-24	48.2867	48.7883	47.0833	47.0867	-2.394%	195,066	+20.905%
2025-07-23	47.3233	48.3667	47.3233	48.2417	+2.854%	304,248	+18.010%
2025-07-22	46.8467	47.3600	46.1833	46.9033	+0.231%	132,264	+21.377%
2025-07-21	46.3333	46.9633	45.6733	46.7950	+0.888%	129,453	+21.658%
2025-07-18	47.1000	47.1000	45.9100	46.3833	-1.417%	163,791	+22.738%
2025-07-17	45.7200	47.0800	45.6667	47.0500	+3.407%	132,153	+20.999%
2025-07-16	45.5933	45.7000	44.0167	45.5000	+0.412%	229,137	+25.121%
2025-07-15	47.0000	47.0000	45.1633	45.3133	-3.307%	677,265	+25.636%
2025-07-14	45.7533	46.9600	45.7433	46.8633	+2.114%	625,359	+21.481%
2025-07-11	47.2567	47.2567	45.6700	45.8933	-2.953%	394,068	+24.049%
2025-07-10	44.9000	47.3733	44.9000	47.2900	+4.439%	1,042,791	+20.385%
2025-07-09	46.2533	46.4983	45.0133	45.2800	-0.868%	573,480	+25.729%
2025-07-08	45.8800	46.1033	44.8467	45.6767	+0.565%	439,473	+24.637%
2025-07-07	45.7733	46.9867	45.2367	45.4200	-2.741%	314,136	+25.341%
2025-07-03	44.6200	46.9217	44.2067	46.7000	+4.865%	238,413	+21.906%
2025-07-02	45.6067	46.0217	43.8550	44.5333	-2.737%	344,181	+27.837%
2025-07-01	46.6700	47.9533	45.7600	45.7867	-3.796%	411,726	+24.337%
2025-06-30	49.6967	50.1900	47.1867	47.5933	-4.071%	574,638	+19.618%
2025-06-27	48.5367	50.4000	47.1700	49.6133	+2.833%	1,201,215	+14.747%
2025-06-26	46.5067	50.0000	46.4033	48.2467	+4.062%	436,005	+17.998%
2025-06-25	48.2867	48.2867	46.3367	46.3633	-3.724%	357,090	+22.791%
2025-06-24	47.8133	48.3333	46.8983	48.1567	+1.948%	440,034	+18.218%
2025-06-23	45.8633	47.2367	45.0000	47.2367	+1.891%	481,152	+20.521%
2025-06-20	47.6533	47.6933	46.1867	46.3600	-1.994%	688,245	+22.800%
2025-06-18	47.5633	47.9267	46.5667	47.3033	-0.330%	648,657	+20.351%
2025-06-17	47.5800	48.5467	47.0767	47.4600	-1.098%	1,049,301	+19.954%
2025-06-16	48.3567	48.8333	47.9533	47.9867	+1.088%	297,507	+18.637%
2025-06-13	47.7633	48.7021	46.5667	47.4700	-2.265%	265,893	+19.928%
2025-06-12	48.5900	48.7250	47.2267	48.5700	-1.086%	402,048	+17.212%
2025-06-11	48.4733	49.6767	48.0000	49.1033	+2.036%	532,815	+15.939%
2025-06-10	48.3333	49.2067	47.0167	48.1233	-0.090%	1,131,321	+18.300%
2025-06-09	49.0867	49.6167	47.8633	48.1667	-0.687%	844,767	+18.194%
2025-06-06	48.8367	49.1933	46.7767	48.5000	+1.464%	860,697	+17.381%
2025-06-05	45.1333	48.0400	45.0900	47.8000	+5.994%	630,981	+19.100%
2025-06-04	45.6767	46.2800	44.8167	45.0967	-2.134%	925,149	+26.240%
2025-06-03	45.4533	46.9600	44.8400	46.0800	+2.765%	299,598	+23.546%
2025-06-02	44.5867	44.9833	43.0833	44.8400	+0.134%	319,431	+26.963%
2025-05-30	43.7567	45.6333	43.3867	44.7800	+1.881%	314,784	+27.133%
2025-05-29	44.1483	44.1859	43.6250	43.9533	-0.114%	98,772	+29.524%
2025-05-28	44.8933	45.0167	43.8867	44.0033	-2.048%	111,333	+29.377%
2025-05-27	44.1667	45.4535	44.1300	44.9233	+2.839%	154,068	+26.727%
2025-05-23	42.9900	44.3587	42.9900	43.6833	-0.584%	136,020	+30.324%
2025-05-22	43.9400	44.5066	43.3333	43.9400	-0.596%	137,595	+29.563%
2025-05-21	45.2533	45.9033	44.0000	44.2033	-3.759%	128,856	+28.791%
2025-05-20	45.5667	46.4700	45.5167	45.9300	-0.196%	114,861	+23.949%
2025-05-19	45.1600	46.0200	44.3600	46.0200	-0.152%	195,948	+23.707%
2025-05-16	46.6567	48.6467	45.8917	46.0900	-1.363%	248,151	+23.519%
2025-05-15	47.6433	47.9473	45.2733	46.7267	-2.882%	292,902	+21.836%
2025-05-14	48.5333	48.9133	47.6333	48.1133	-0.961%	219,372	+18.325%
2025-05-13	47.6900	49.0783	46.6667	48.5800	+3.018%	421,242	+17.188%
2025-05-12	47.9867	48.7058	46.7800	47.1567	+1.238%	180,462	+20.725%
2025-05-09	45.9300	46.6600	45.2167	46.5800	+2.637%	157,836	+22.220%
2025-05-08	46.7100	47.6433	44.7633	45.3833	+0.986%	138,114	+25.443%
2025-05-07	45.3333	45.7233	43.6667	44.9400	+0.514%	168,993	+26.680%
2025-05-06	42.5000	47.3000	41.6333	44.7100	-14.151%	419,115	+27.332%
2025-05-05	52.2267	52.9067	51.6667	52.0800	-0.255%	130,617	+9.313%
2025-05-02	50.3667	52.6200	50.3667	52.2133	+3.797%	139,125	+9.034%
2025-05-01	51.6967	51.8333	49.9667	50.3033	-2.463%	95,433	+13.173%
2025-04-30	50.4833	51.6733	49.5117	51.5733	+0.605%	63,285	+10.387%
2025-04-29	50.5633	51.5167	50.0000	51.2633	+2.527%	73,212	+11.054%
2025-04-28	49.4567	50.1167	49.1833	50.0000	+1.440%	67,434	+13.860%
2025-04-25	47.8867	49.4533	47.0700	49.2900	+2.745%	102,615	+15.500%
2025-04-24	46.6667	47.9733	46.6667	47.9733	+2.310%	75,231	+18.670%
2025-04-23	46.6467	48.2833	46.1667	46.8900	+4.638%	105,855	+21.412%
2025-04-22	45.6633	45.6633	44.1733	44.8117	+2.630%	123,903	+27.043%
2025-04-21	46.6800	46.6800	42.8000	43.6633	-8.238%	137,379	+30.384%
2025-04-17	46.6500	48.4900	45.8500	47.5833	+2.161%	103,599	+19.643%
2025-04-16	47.2100	47.2100	45.5717	46.5767	-2.143%	88,638	+22.228%
2025-04-15	48.2033	48.2033	46.6150	47.5967	+1.949%	87,945	+19.609%
2025-04-14	47.1333	48.3333	45.8533	46.6867	+0.294%	94,698	+21.941%
2025-04-11	45.8367	46.7183	43.6530	46.5500	+2.009%	174,750	+22.299%
2025-04-10	45.5000	47.6067	44.5500	45.6333	-2.347%	147,651	+24.755%
2025-04-09	43.3033	47.7367	42.3333	46.7300	+5.668%	525,777	+21.828%
2025-04-08	47.5233	48.6767	43.4100	44.2233	-2.756%	159,891	+28.733%
2025-04-07	43.8567	48.2967	42.8000	45.4767	+0.672%	312,432	+25.185%
2025-04-04	48.3733	48.6667	42.6700	45.1733	-10.601%	192,891	+26.026%
2025-04-03	51.2600	51.6667	49.2066	50.5300	-5.593%	144,123	+12.666%
2025-04-02	51.0267	53.7433	50.8500	53.5233	+2.007%	124,305	+6.365%
2025-04-01	51.9867	52.6667	50.6800	52.4700	-0.355%	148,503	+8.500%
2025-03-31	51.8400	52.9633	49.6667	52.6567	-1.367%	164,217	+8.115%
2025-03-28	55.6667	55.7800	52.6667	53.3867	-4.473%	161,898	+6.637%
2025-03-27	56.6267	56.8200	54.9567	55.8867	-1.643%	131,118	+1.867%
2025-03-26	58.9300	58.9667	56.0033	56.8200	-3.559%	130,557	+0.194%
2025-03-25	61.2867	61.3367	58.3567	58.9167	-4.459%	141,465	-3.372%
2025-03-24	62.3400	63.3167	61.1433	61.6667	+1.115%	95,004	-7.681%
2025-03-21	61.2400	62.4800	60.0033	60.9867	-1.603%	128,649	-6.652%
2025-03-20	61.1900	62.8583	61.1900	61.9800	-0.514%	56,898	-8.148%
2025-03-19	59.3733	62.4100	59.3733	62.3000	+4.478%	126,300	-8.620%
2025-03-18	60.3267	60.3267	59.1967	59.6300	-2.139%	90,891	-4.528%
2025-03-17	59.0100	62.0093	59.0100	60.9333	+3.917%	100,758	-6.570%
2025-03-14	56.5167	59.1983	56.5167	58.6367	+5.798%	83,856	-2.911%
2025-03-13	55.4133	56.6667	54.6667	55.4233	-0.030%	85,386	+2.719%
2025-03-12	55.2400	56.5500	54.0800	55.4400	+2.056%	106,347	+2.688%
2025-03-11	51.3233	54.8867	50.4200	54.3233	+7.210%	140,487	+4.798%
2025-03-10	61.0767	61.0767	48.6833	50.6700	-16.957%	348,411	+12.354%
2025-03-07	60.9067	61.0167	56.4567	61.0167	+0.666%	243,483	-6.698%
2025-03-06	64.4833	64.8200	60.3500	60.6133	-7.798%	171,132	-6.077%
2025-03-05	64.6333	66.4700	64.0500	65.7400	+2.420%	87,741	-13.401%
2025-03-04	65.3433	66.0767	62.0033	64.1867	-4.427%	233,469	-11.306%
2025-03-03	67.7767	70.3333	66.0033	67.1600	-0.381%	214,770	-15.232%
2025-02-28	66.9967	68.3333	66.3333	67.4167	+0.893%	113,169	-15.555%
2025-02-27	65.7267	67.0033	64.8494	66.8200	+1.263%	99,138	-14.801%
2025-02-26	63.6900	66.3333	63.6900	65.9867	+4.647%	93,585	-13.725%
2025-02-25	61.6433	63.2233	61.6433	63.0567	+2.693%	68,811	-9.716%

.dark-mode .SQHbRQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SQHbRQ{ color: #333333; background-color: white; border: 2px solid #333333; }WLFCWillis Lease Finance Corpstock NASDAQ

WLFC
Willis Lease Finance Corp
stock NASDAQ