Dark

WLFC
Willis Lease Finance Corp
stock NASDAQ

Market Open

Jul 1, 2026 3:46:38 PM EDT

228.19USD-0.267%(-0.61)125,749

195.58Bid 263.40Ask 67.82Spread

Pre-market

0.00USD-100.000%(-228.80)0

After-hours

Jun 30, 2026 4:13:30 PM EDT

225.00USD-1.454%(-3.32)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-01	226.6400	230.3000	220.4900	228.1900	-0.267%	125,749	0.000%
2026-06-30	227.1200	230.5200	220.7500	228.8000	+1.662%	168,644	-0.267%
2026-06-29	220.8800	225.8900	218.9600	225.0600	+0.527%	181,486	+1.391%
2026-06-26	220.1300	225.7250	218.2100	223.8800	+0.611%	350,512	+1.925%
2026-06-25	216.6000	223.9800	214.4500	222.5200	+2.890%	180,124	+2.548%
2026-06-24	214.8100	228.7199	210.5250	216.2700	+2.746%	249,336	+5.512%
2026-06-23	205.3600	211.4500	202.0000	210.4900	+0.727%	146,929	+8.409%
2026-06-22	207.1600	210.0700	195.0101	208.9700	+1.230%	158,782	+9.197%
2026-06-18	195.4900	206.6550	195.4900	206.4300	+6.682%	199,270	+10.541%
2026-06-17	193.2800	196.5600	190.0000	193.5000	0.000%	131,706	+17.928%
2026-06-16	191.1200	194.7500	189.4850	193.5000	+1.399%	103,739	+17.928%
2026-06-15	193.8000	194.0450	189.3550	190.8300	+0.300%	100,567	+19.578%
2026-06-12	194.5400	197.9000	188.9200	190.2600	-0.824%	135,268	+19.936%
2026-06-11	182.2300	192.9100	180.5100	191.8400	+5.831%	177,009	+18.948%
2026-06-10	184.9600	186.0000	179.9000	181.2700	-1.857%	76,758	+25.884%
2026-06-09	186.1500	189.9300	180.0601	184.7000	-0.506%	94,426	+23.546%
2026-06-08	185.2200	187.8050	181.2900	185.6400	+0.913%	146,721	+22.921%
2026-06-05	176.1200	184.2500	175.9350	183.9600	+3.651%	117,193	+24.043%
2026-06-04	172.7800	179.7600	170.2600	177.4800	+3.162%	135,118	+28.572%
2026-06-03	174.0300	174.0300	168.5100	172.0400	-1.427%	89,504	+32.638%
2026-06-02	171.5300	175.9650	168.9500	174.5300	+1.749%	106,748	+30.745%
2026-06-01	175.0100	177.3150	169.6200	171.5300	-3.096%	158,256	+33.032%
2026-05-29	181.5100	182.8650	176.9300	177.0100	-3.077%	93,131	+28.914%
2026-05-28	185.2600	187.8499	182.0900	182.6300	-1.452%	90,111	+24.947%
2026-05-27	185.8100	188.4950	184.7600	185.3200	-0.162%	69,921	+23.133%
2026-05-26	185.5800	190.6150	184.8600	185.6200	+1.598%	59,314	+22.934%
2026-05-22	182.6600	183.5850	180.7300	182.7000	+0.214%	45,926	+24.899%
2026-05-21	177.5800	184.4900	176.0100	182.3100	+1.946%	73,497	+25.166%
2026-05-20	175.6600	181.4000	175.0000	178.8300	+3.334%	91,277	+27.602%
2026-05-19	175.9300	179.2500	172.0100	173.0600	-1.977%	243,224	+31.856%
2026-05-18	179.2800	182.9650	175.8900	176.5500	-1.933%	125,918	+29.250%
2026-05-15	186.3400	189.2350	175.9200	180.0300	-5.168%	257,362	+26.751%
2026-05-14	203.8500	206.9980	183.0000	189.8400	-10.313%	706,336	+20.201%
2026-05-13	213.0000	217.3100	211.3400	211.6700	-1.319%	38,818	+7.805%
2026-05-12	216.6200	216.6200	210.3500	214.5000	-0.837%	47,502	+6.382%
2026-05-11	222.9100	226.5500	215.0501	216.3100	-2.878%	73,355	+5.492%
2026-05-08	224.4100	227.9100	219.1437	222.7200	-1.220%	117,299	+2.456%
2026-05-07	238.8800	238.8800	221.0100	225.4700	-5.614%	109,992	+1.206%
2026-05-06	230.0000	239.4400	227.5400	238.8800	+4.273%	106,534	-4.475%
2026-05-05	204.7300	229.7200	204.7300	229.0900	+16.960%	126,703	-0.393%
2026-05-04	194.3200	196.7600	189.9000	195.8700	+0.087%	81,134	+16.501%
2026-05-01	194.6400	197.4000	189.4000	195.7000	+0.798%	64,642	+16.602%
2026-04-30	188.0000	196.0000	187.1300	194.1500	+4.601%	111,967	+17.533%
2026-04-29	191.5300	191.5300	178.2550	185.6100	-3.091%	120,006	+22.941%
2026-04-28	189.3200	192.2400	187.9000	191.5300	+1.167%	127,371	+19.141%
2026-04-27	192.4000	205.6300	188.4600	189.3200	-0.708%	69,744	+20.531%
2026-04-24	189.0100	193.2450	186.8600	190.6700	+0.353%	53,967	+19.678%
2026-04-23	189.4900	194.2800	188.1500	190.0000	+1.032%	137,211	+20.100%
2026-04-22	194.3600	199.3050	187.0500	188.0600	-2.006%	105,590	+21.339%
2026-04-21	203.1300	207.9400	191.0100	191.9100	-5.589%	128,663	+18.905%
2026-04-20	209.0000	211.8800	203.0600	203.2700	-3.099%	105,980	+12.260%
2026-04-17	209.6100	217.5400	208.8800	209.7700	+3.041%	134,967	+8.781%
2026-04-16	209.7000	211.7400	202.5100	203.5800	-2.918%	74,340	+12.089%
2026-04-15	210.8800	214.2250	208.0900	209.7000	-0.148%	97,152	+8.817%
2026-04-14	209.0200	211.8300	206.9500	210.0100	+1.249%	104,216	+8.657%
2026-04-13	202.6700	208.1200	202.2910	207.4200	+2.187%	121,333	+10.013%
2026-04-10	200.2400	203.6900	199.0400	202.9800	+0.940%	62,793	+12.420%
2026-04-09	195.0000	203.3450	195.0000	201.0900	+3.420%	81,133	+13.477%
2026-04-08	188.0500	194.9600	188.0500	194.4400	+7.473%	105,118	+17.358%
2026-04-07	178.0800	182.6200	176.5000	180.9200	+1.515%	82,604	+26.128%
2026-04-06	175.8900	179.6000	174.9000	178.2200	+1.325%	62,701	+28.038%
2026-04-02	173.2500	176.2000	169.0500	175.8900	+0.154%	55,070	+29.734%
2026-04-01	173.6400	176.7900	172.1250	175.6200	+3.148%	101,516	+29.934%
2026-03-31	165.4600	171.4500	164.5200	170.2600	+4.486%	37,159	+34.024%
2026-03-30	169.3100	170.4850	162.0100	162.9500	-3.311%	67,326	+40.037%
2026-03-27	171.1000	174.0250	167.7900	168.5300	-1.583%	56,743	+35.400%
2026-03-26	172.0000	181.0000	170.2100	171.2400	-2.843%	50,553	+33.257%
2026-03-25	181.1950	181.2000	175.2600	176.2500	-0.401%	34,931	+29.470%
2026-03-24	174.1200	178.3500	173.1200	176.9600	+0.711%	29,281	+28.950%
2026-03-23	176.6800	182.2500	174.5250	175.7100	+3.032%	58,539	+29.867%
2026-03-20	171.3900	175.5200	166.5500	170.5400	+0.006%	85,842	+33.804%
2026-03-19	165.2600	173.9900	164.7400	170.5300	+1.803%	91,099	+33.812%
2026-03-18	164.7400	169.2050	164.7400	167.5100	+0.311%	37,603	+36.225%
2026-03-17	167.8700	170.1100	165.9700	166.9900	-0.114%	31,130	+36.649%
2026-03-16	165.8600	170.4975	165.8600	167.1800	+1.192%	44,755	+36.494%
2026-03-13	169.7600	179.6280	164.9300	165.2100	-2.491%	56,321	+38.121%
2026-03-12	179.1900	184.9900	167.9750	169.4300	-6.655%	61,052	+34.681%
2026-03-11	170.1500	182.7600	169.5200	181.5100	+4.759%	82,134	+25.718%
2026-03-10	175.0800	178.5200	160.0500	173.2650	-2.600%	124,411	+31.700%
2026-03-09	173.7800	178.3500	170.0100	177.8900	-0.403%	71,988	+28.276%
2026-03-06	180.6500	187.7600	177.0100	178.6100	-3.823%	75,865	+27.759%
2026-03-05	192.5000	192.5000	181.2000	185.7100	-4.779%	66,889	+22.874%
2026-03-04	191.8500	195.4400	191.8500	195.0300	+1.711%	35,039	+17.003%
2026-03-03	190.3600	195.0000	186.0304	191.7500	-2.218%	39,241	+19.004%
2026-03-02	199.3100	202.9000	194.0100	196.1000	-3.736%	36,781	+16.364%
2026-02-27	199.3500	203.7100	198.1000	203.7100	+0.483%	39,398	+12.017%
2026-02-26	203.1700	205.4700	201.1800	202.7300	-0.778%	17,213	+12.559%
2026-02-25	205.1800	206.1300	202.0000	204.3200	-0.448%	25,480	+11.683%
2026-02-24	197.6500	205.8050	197.5000	205.2400	+3.840%	24,735	+11.182%
2026-02-23	205.6100	206.0000	197.5000	197.6500	-3.684%	28,651	+15.452%
2026-02-20	200.9900	206.4950	200.9900	205.2100	+1.725%	21,937	+11.198%
2026-02-19	200.7100	202.6250	200.2600	201.7300	+0.488%	21,346	+13.117%
2026-02-18	196.6900	203.4200	196.6900	200.7500	+2.178%	38,402	+13.669%
2026-02-17	197.7900	199.0300	192.0000	196.4700	-0.152%	42,398	+16.145%
2026-02-13	194.7000	203.9300	193.6500	196.7700	+1.063%	27,801	+15.968%
2026-02-12	203.4800	206.1100	192.6400	194.7000	-3.375%	40,623	+17.201%
2026-02-11	203.3100	207.0500	200.0750	201.5000	-0.700%	37,357	+13.246%
2026-02-10	200.4000	204.0800	200.0000	202.9200	+0.262%	22,582	+12.453%
2026-02-09	200.1800	204.7000	200.1800	202.3900	+1.104%	33,865	+12.748%
2026-02-06	197.1800	201.9800	197.1800	200.1800	+3.319%	27,722	+13.992%
2026-02-05	192.3100	196.9900	192.1300	193.7500	+0.749%	105,180	+17.775%
2026-02-04	187.7800	193.2100	186.8000	192.3100	+2.983%	89,836	+18.657%
2026-02-03	187.1100	188.7500	182.0200	186.7400	-0.464%	40,357	+22.197%
2026-02-02	181.5100	188.7600	181.5100	187.6100	+2.924%	53,949	+21.630%
2026-01-30	180.7800	183.4500	180.1300	182.2800	-0.584%	36,763	+25.187%
2026-01-29	177.8800	183.3500	177.0000	183.3500	+3.775%	40,645	+24.456%
2026-01-28	184.1650	184.1650	176.5800	176.6800	-3.078%	49,819	+29.154%
2026-01-27	183.2300	185.7050	181.8800	182.2900	+0.413%	40,983	+25.180%
2026-01-26	186.4600	186.9450	181.4100	181.5400	-2.946%	57,366	+25.697%
2026-01-23	188.0500	189.0700	185.1000	187.0500	-1.236%	44,402	+21.994%
2026-01-22	183.5000	189.4500	183.5000	189.3900	+4.347%	63,716	+20.487%
2026-01-21	178.1800	182.3050	174.2200	181.5000	+3.014%	65,442	+25.725%
2026-01-20	183.6700	183.6700	174.8600	176.1900	-4.297%	71,387	+29.514%
2026-01-16	172.4400	184.8300	172.4400	184.1000	+6.521%	85,077	+23.949%
2026-01-15	166.5600	174.2000	165.6150	172.8300	+4.328%	84,110	+32.031%
2026-01-14	160.9600	167.4700	160.6900	165.6600	+3.453%	76,078	+37.746%
2026-01-13	166.7500	166.7500	160.1300	160.1300	-3.739%	59,248	+42.503%
2026-01-12	155.7100	166.8900	155.2250	166.3500	+6.758%	65,969	+37.175%
2026-01-09	149.6900	155.9299	147.8000	155.8200	+5.426%	46,331	+46.445%
2026-01-08	148.3500	150.5900	144.4900	147.8000	-0.612%	77,921	+54.391%
2026-01-07	146.5600	150.7000	144.5700	148.7100	+2.375%	86,087	+53.446%
2026-01-06	141.6000	145.6200	141.1700	145.2600	+2.375%	38,827	+57.091%
2026-01-05	134.3300	141.9200	134.0000	141.8900	+5.793%	106,554	+60.822%
2026-01-02	136.0000	136.0100	131.2500	134.1200	-1.121%	37,098	+70.139%
2025-12-31	137.5000	137.5000	134.8200	135.6400	-1.582%	45,248	+68.232%
2025-12-30	135.1900	140.6392	134.1000	137.8200	+1.780%	40,382	+65.571%
2025-12-29	135.8000	137.0000	133.5800	135.4100	-0.962%	35,898	+68.518%
2025-12-26	139.4300	139.4300	135.8600	136.7250	+0.238%	28,728	+66.897%
2025-12-24	141.0000	141.2100	135.8100	136.4000	-2.946%	27,905	+67.295%
2025-12-23	137.6000	141.7000	135.8600	140.5400	+2.828%	80,852	+62.367%
2025-12-22	134.4000	138.8700	133.4950	136.6750	+1.693%	71,041	+66.958%
2025-12-19	134.5600	136.0000	133.3068	134.4000	-0.186%	47,181	+69.784%
2025-12-18	133.5300	134.6800	131.9500	134.6500	+1.869%	38,451	+69.469%
2025-12-17	134.7200	135.4800	130.0500	132.1800	-1.351%	39,024	+72.636%
2025-12-16	136.0000	137.4300	133.6800	133.9900	-1.005%	36,912	+70.304%
2025-12-15	132.7000	137.5598	132.7000	135.3500	+1.805%	38,419	+68.593%
2025-12-12	136.6600	137.7000	132.7500	132.9500	-2.264%	75,088	+71.636%
2025-12-11	133.6000	141.7100	133.6000	136.0300	+0.995%	76,175	+67.750%
2025-12-10	128.2400	136.7950	128.2400	134.6900	+3.584%	78,107	+69.419%
2025-12-09	126.9200	131.6000	126.9200	130.0300	+2.450%	32,699	+75.490%
2025-12-08	131.0500	131.8700	126.5600	126.9200	-3.137%	35,582	+79.790%
2025-12-05	127.8400	131.2400	127.8400	131.0300	+2.287%	50,769	+74.151%
2025-12-04	127.0400	131.4800	126.4500	128.1000	+1.313%	35,533	+78.134%
2025-12-03	120.8000	126.4400	120.7000	126.4400	+5.025%	30,821	+80.473%
2025-12-02	118.3500	122.9195	118.3500	120.3900	+1.007%	48,795	+89.542%
2025-12-01	120.5400	121.9450	117.9000	119.1900	-2.869%	36,151	+91.451%
2025-11-28	120.7000	122.8100	119.1000	122.7100	+1.817%	27,157	+85.959%
2025-11-26	118.8500	121.6100	118.0600	120.5200	+0.425%	30,519	+89.338%
2025-11-25	115.1000	120.8399	114.0100	120.0100	+4.311%	36,692	+90.142%
2025-11-24	119.4000	121.2675	114.1350	115.0500	-3.933%	57,886	+98.340%
2025-11-21	118.6900	122.4750	118.0100	119.7600	+1.046%	39,858	+90.539%
2025-11-20	123.6800	124.8500	118.3300	118.5200	-4.102%	37,031	+92.533%
2025-11-19	125.1600	126.6500	123.0200	123.5900	+0.170%	39,870	+84.635%
2025-11-18	125.4100	127.4431	123.0200	123.3800	-1.634%	46,540	+84.949%
2025-11-17	130.0900	132.1000	124.5800	125.4300	-4.017%	70,836	+81.926%
2025-11-14	129.0200	134.9989	128.9001	130.6800	+1.397%	93,248	+74.617%
2025-11-13	121.5000	129.9399	119.7000	128.8800	+5.674%	87,849	+77.056%
2025-11-12	121.6100	123.5099	120.4000	121.9600	+1.279%	32,957	+87.102%
2025-11-11	122.2000	122.5000	120.1800	120.4200	-0.987%	32,447	+89.495%
2025-11-10	120.7000	123.9800	120.0100	121.6200	+1.030%	45,635	+87.625%
2025-11-07	122.4100	123.1250	119.0200	120.3800	-2.692%	49,888	+89.558%
2025-11-06	119.6100	124.8000	118.0100	123.7100	+2.655%	51,997	+84.456%
2025-11-05	118.9000	123.3450	116.5700	120.5100	+1.602%	98,225	+89.354%
2025-11-04	127.7200	131.9025	115.2100	118.6100	-5.962%	106,825	+92.387%
2025-11-03	128.3600	128.4400	124.9000	126.1300	-1.753%	97,573	+80.917%
2025-10-31	132.6700	133.8150	127.7800	128.3800	-1.481%	66,627	+77.746%
2025-10-30	131.4200	133.7100	130.0200	130.3100	-0.988%	36,374	+75.113%
2025-10-29	129.8900	132.5800	129.3900	131.6100	+0.990%	45,758	+73.383%
2025-10-28	129.8400	133.1200	129.3900	130.3200	+0.424%	57,053	+75.100%
2025-10-27	132.7600	133.4950	129.5025	129.7700	-1.323%	53,267	+75.842%
2025-10-24	130.4300	132.9400	130.3500	131.5100	+1.733%	32,620	+73.515%
2025-10-23	129.8900	130.1150	128.0100	129.2700	-0.216%	23,405	+76.522%
2025-10-22	129.5700	131.7799	128.0100	129.5500	-0.015%	30,258	+76.140%
2025-10-21	130.5200	132.5750	129.5000	129.5700	-0.277%	23,928	+76.113%
2025-10-20	128.7100	133.0400	126.7500	129.9300	+1.302%	55,093	+75.625%
2025-10-17	132.0000	132.6800	127.2288	128.2600	-2.973%	71,790	+77.912%
2025-10-16	134.7100	134.7100	131.2000	132.1900	-1.776%	58,380	+72.623%
2025-10-15	136.1700	136.1700	133.5400	134.5800	-0.407%	72,675	+69.557%
2025-10-14	130.0000	135.7400	129.5900	135.1300	+2.995%	76,272	+68.867%
2025-10-13	131.6100	133.8225	129.3500	131.2000	+1.650%	56,436	+73.925%
2025-10-10	133.9500	133.9500	128.9400	129.0700	-3.578%	47,837	+76.796%
2025-10-09	135.3700	135.3700	132.5000	133.8600	-1.159%	43,170	+70.469%
2025-10-08	135.5900	137.8500	135.0200	135.4300	+0.609%	45,984	+68.493%
2025-10-07	137.5100	137.9750	134.6100	134.6100	-1.536%	48,041	+69.519%
2025-10-06	136.9100	139.0000	135.9300	136.7100	0.000%	50,116	+66.915%
2025-10-03	136.5300	138.8550	136.0000	136.7100	-0.314%	35,910	+66.915%
2025-10-02	135.6800	137.4650	134.3850	137.1400	+0.015%	44,576	+66.392%
2025-10-01	136.4600	138.1785	135.0600	137.1200	+0.022%	90,804	+66.416%
2025-09-30	135.9300	139.5000	135.0100	137.0900	+0.058%	61,314	+66.453%
2025-09-29	141.3000	141.9900	135.3500	137.0100	-2.995%	65,044	+66.550%
2025-09-26	139.3900	142.0900	139.0000	141.2400	+0.929%	79,969	+61.562%
2025-09-25	140.1300	143.5250	138.6300	139.9400	-1.130%	47,373	+63.063%
2025-09-24	145.2500	145.4000	141.3800	141.5400	-2.353%	62,956	+61.219%
2025-09-23	149.3200	149.4000	143.3450	144.9500	-2.450%	46,836	+57.427%
2025-09-22	145.6600	149.4900	145.2100	148.5900	+1.907%	58,455	+53.570%
2025-09-19	150.4100	151.0300	145.5200	145.8100	-2.709%	178,227	+56.498%
2025-09-18	151.4400	153.1900	149.0100	149.8700	-0.557%	94,617	+52.259%
2025-09-17	148.4000	155.0000	147.4850	150.7100	+1.618%	70,870	+51.410%
2025-09-16	148.6100	149.0750	146.2300	148.3100	-0.141%	36,409	+53.860%
2025-09-15	147.2200	151.3500	147.2200	148.5200	+0.487%	46,712	+53.643%
2025-09-12	150.7500	150.7500	147.4400	147.8000	-2.028%	27,437	+54.391%
2025-09-11	147.7800	151.4200	147.7800	150.8600	+2.417%	54,670	+51.259%
2025-09-10	147.4300	151.0250	146.2500	147.3000	+0.088%	63,078	+54.915%
2025-09-09	149.3800	149.9250	146.8100	147.1700	-1.624%	42,698	+55.052%
2025-09-08	148.3400	150.3950	146.8836	149.6000	+0.382%	37,275	+52.533%
2025-09-05	148.6800	149.2050	145.6000	149.0300	+0.560%	30,818	+53.117%
2025-09-04	144.1100	148.2900	144.1100	148.2000	+2.838%	33,402	+53.974%
2025-09-03	144.3200	147.1600	143.3900	144.1100	-0.751%	40,433	+58.344%
2025-09-02	145.0500	147.3185	144.3350	145.2000	-2.341%	38,569	+57.156%
2025-08-29	149.5000	153.0150	147.3400	148.6800	-0.880%	39,113	+53.477%
2025-08-28	152.2250	153.6034	148.7500	150.0000	-0.689%	38,377	+52.127%
2025-08-27	150.8700	157.5500	149.5100	151.0400	-0.677%	31,011	+51.079%
2025-08-26	154.2600	154.6100	150.5000	152.0700	-0.647%	41,746	+50.056%
2025-08-25	155.1300	156.7300	151.8700	153.0600	-0.739%	51,615	+49.085%
2025-08-22	148.4700	156.9300	147.9100	154.2000	+5.220%	51,525	+47.983%
2025-08-21	145.4300	148.4900	145.0700	146.5500	+0.068%	57,110	+55.708%
2025-08-20	148.4000	148.8150	145.0500	146.4500	-1.533%	73,200	+55.814%
2025-08-19	153.8900	155.4700	148.7000	148.7300	-3.903%	44,094	+53.426%
2025-08-18	156.3800	157.6500	153.7600	154.7700	-1.420%	53,586	+47.438%
2025-08-15	162.9600	162.9600	156.2400	157.0000	-3.527%	54,450	+45.344%
2025-08-14	167.0500	169.2900	159.9500	162.7400	-3.886%	52,026	+40.218%
2025-08-13	160.7300	171.3650	160.3300	169.3200	+5.706%	97,038	+34.768%
2025-08-12	151.0200	160.1800	150.7350	160.1800	+6.730%	141,615	+42.458%
2025-08-11	148.3900	150.9900	146.7900	150.0800	+0.368%	104,653	+52.046%
2025-08-08	149.2700	151.0200	146.1600	149.5300	+0.235%	67,301	+52.605%
2025-08-07	150.0000	150.0000	139.0000	149.1800	-0.127%	86,549	+52.963%
2025-08-06	150.0000	151.3000	147.0100	149.3700	+0.221%	60,981	+52.768%
2025-08-05	141.0800	150.0000	141.0800	149.0400	+7.820%	79,088	+53.107%
2025-08-04	136.0000	138.9800	134.7600	138.2300	+2.393%	55,833	+65.080%
2025-08-01	137.6000	141.2700	132.5000	135.0000	-4.648%	73,887	+69.030%
2025-07-31	141.8100	142.6500	138.0200	141.5800	-0.373%	61,022	+61.174%
2025-07-30	141.9500	143.6400	140.0600	142.1100	+1.341%	45,297	+60.573%
2025-07-29	144.9100	145.0000	139.7700	140.2300	-2.303%	45,529	+62.726%
2025-07-28	144.3200	144.3200	141.0400	143.5350	-0.010%	54,830	+58.979%
2025-07-25	142.2800	143.9300	141.0000	143.5500	+1.621%	41,518	+58.962%
2025-07-24	144.8600	146.3650	141.2500	141.2600	-2.394%	65,022	+61.539%
2025-07-23	141.9700	145.1000	141.9700	144.7250	+2.853%	101,416	+57.671%
2025-07-22	140.5400	142.0800	138.5500	140.7100	+0.232%	44,088	+62.170%
2025-07-21	139.0000	140.8900	137.0200	140.3850	+0.888%	43,151	+62.546%
2025-07-18	141.3000	141.3000	137.7300	139.1500	-1.417%	54,597	+63.989%
2025-07-17	137.1600	141.2400	137.0000	141.1500	+3.407%	44,051	+61.665%
2025-07-16	136.7800	137.1000	132.0500	136.5000	+0.412%	76,379	+67.172%
2025-07-15	141.0000	141.0000	135.4900	135.9400	-3.307%	225,755	+67.861%
2025-07-14	137.2600	140.8800	137.2300	140.5900	+2.114%	208,453	+62.309%
2025-07-11	141.7700	141.7700	137.0100	137.6800	-2.953%	131,356	+65.739%
2025-07-10	134.7000	142.1200	134.7000	141.8700	+4.439%	347,597	+60.844%
2025-07-09	138.7600	139.4950	135.0400	135.8400	-0.868%	191,160	+67.984%
2025-07-08	137.6400	138.3100	134.5400	137.0300	+0.565%	146,491	+66.526%
2025-07-07	137.3200	140.9600	135.7100	136.2600	-2.741%	104,712	+67.467%
2025-07-03	133.8600	140.7650	132.6200	140.1000	+4.865%	79,471	+62.877%
2025-07-02	136.8200	138.0650	131.5650	133.6000	-2.737%	114,727	+70.801%
2025-07-01	140.0100	143.8600	137.2800	137.3600	-3.796%	137,242	+66.126%
2025-06-30	149.0900	150.5700	141.5600	142.7800	-4.071%	191,546	+59.819%
2025-06-27	145.6100	151.2000	141.5100	148.8400	+2.833%	400,405	+53.312%
2025-06-26	139.5200	150.0000	139.2100	144.7400	+4.062%	145,335	+57.655%
2025-06-25	144.8600	144.8600	139.0100	139.0900	-3.724%	119,030	+64.059%
2025-06-24	143.4400	145.0000	140.6950	144.4700	+1.948%	146,678	+57.950%
2025-06-23	137.5900	141.7100	135.0000	141.7100	+1.891%	160,384	+61.026%
2025-06-20	142.9600	143.0800	138.5600	139.0800	-1.994%	229,415	+64.071%
2025-06-18	142.6900	143.7800	139.7000	141.9100	-0.330%	216,219	+60.799%
2025-06-17	142.7400	145.6400	141.2300	142.3800	-1.098%	349,767	+60.268%
2025-06-16	145.0700	146.5000	143.8600	143.9600	+1.088%	99,169	+58.509%
2025-06-13	143.2900	146.1063	139.7000	142.4100	-2.265%	88,631	+60.235%
2025-06-12	145.7700	146.1750	141.6800	145.7100	-1.086%	134,016	+56.606%
2025-06-11	145.4200	149.0300	144.0000	147.3100	+2.036%	177,605	+54.905%
2025-06-10	145.0000	147.6200	141.0500	144.3700	-0.090%	377,107	+58.059%
2025-06-09	147.2600	148.8500	143.5900	144.5000	-0.687%	281,589	+57.917%
2025-06-06	146.5100	147.5800	140.3300	145.5000	+1.464%	286,899	+56.832%
2025-06-05	135.4000	144.1200	135.2700	143.4000	+5.995%	210,327	+59.128%
2025-06-04	137.0300	138.8400	134.4500	135.2900	-2.134%	308,383	+68.667%
2025-06-03	136.3600	140.8800	134.5201	138.2400	+2.765%	99,866	+65.068%
2025-06-02	133.7600	134.9500	129.2500	134.5200	+0.134%	106,477	+69.633%
2025-05-30	131.2700	136.9000	130.1600	134.3400	+1.881%	104,928	+69.860%
2025-05-29	132.4450	132.5576	130.8750	131.8600	-0.114%	32,924	+73.055%
2025-05-28	134.6800	135.0500	131.6600	132.0100	-2.048%	37,111	+72.858%
2025-05-27	132.5000	136.3604	132.3900	134.7700	+2.839%	51,356	+69.318%
2025-05-23	128.9700	133.0760	128.9700	131.0500	-0.584%	45,340	+74.124%
2025-05-22	131.8200	133.5199	130.0000	131.8200	-0.596%	45,865	+73.107%
2025-05-21	135.7600	137.7100	132.0000	132.6100	-3.759%	42,952	+72.076%
2025-05-20	136.7000	139.4100	136.5500	137.7900	-0.196%	38,287	+65.607%
2025-05-19	135.4800	138.0600	133.0800	138.0600	-0.152%	65,316	+65.283%
2025-05-16	139.9700	145.9400	137.6750	138.2700	-1.363%	82,717	+65.032%
2025-05-15	142.9300	143.8418	135.8200	140.1800	-2.882%	97,634	+62.784%
2025-05-14	145.6000	146.7400	142.9000	144.3400	-0.961%	73,124	+58.092%
2025-05-13	143.0700	147.2350	140.0000	145.7400	+3.018%	140,414	+56.573%
2025-05-12	143.9600	146.1175	140.3400	141.4700	+1.238%	60,154	+61.299%
2025-05-09	137.7900	139.9800	135.6500	139.7400	+2.637%	52,612	+63.296%
2025-05-08	140.1300	142.9300	134.2900	136.1500	+0.987%	46,038	+67.602%
2025-05-07	136.0000	137.1700	131.0000	134.8200	+0.514%	56,331	+69.255%
2025-05-06	127.5000	141.9000	124.9000	134.1300	-14.151%	139,705	+70.126%
2025-05-05	156.6800	158.7200	155.0000	156.2400	-0.255%	43,539	+46.051%
2025-05-02	151.1000	157.8600	151.1000	156.6400	+3.797%	46,375	+45.678%
2025-05-01	155.0900	155.5000	149.9000	150.9100	-2.463%	31,811	+51.209%
2025-04-30	151.4500	155.0200	148.5350	154.7200	+0.605%	21,095	+47.486%
2025-04-29	151.6900	154.5500	150.0000	153.7900	+2.527%	24,404	+48.378%
2025-04-28	148.3700	150.3500	147.5500	150.0000	+1.440%	22,478	+52.127%
2025-04-25	143.6600	148.3600	141.2100	147.8700	+2.745%	34,205	+54.318%
2025-04-24	140.0000	143.9200	140.0000	143.9200	+2.310%	25,077	+58.553%
2025-04-23	139.9400	144.8500	138.5000	140.6700	+4.638%	35,285	+62.217%
2025-04-22	136.9900	136.9900	132.5200	134.4350	+2.630%	41,301	+69.740%
2025-04-21	140.0400	140.0400	128.4000	130.9900	-8.238%	45,793	+74.204%
2025-04-17	139.9500	145.4700	137.5500	142.7500	+2.161%	34,533	+59.853%
2025-04-16	141.6300	141.6300	136.7150	139.7300	-2.143%	29,546	+63.308%
2025-04-15	144.6100	144.6100	139.8450	142.7900	+1.949%	29,315	+59.808%
2025-04-14	141.4000	145.0000	137.5600	140.0600	+0.294%	31,566	+62.923%
2025-04-11	137.5100	140.1550	130.9589	139.6500	+2.009%	58,250	+63.401%
2025-04-10	136.5000	142.8200	133.6500	136.9000	-2.347%	49,217	+66.684%
2025-04-09	129.9100	143.2100	127.0000	140.1900	+5.668%	175,259	+62.772%
2025-04-08	142.5700	146.0300	130.2300	132.6700	-2.756%	53,297	+71.998%
2025-04-07	131.5700	144.8900	128.4000	136.4300	+0.671%	104,144	+67.258%
2025-04-04	145.1200	146.0000	128.0100	135.5200	-10.601%	64,297	+68.381%
2025-04-03	153.7800	155.0000	147.6199	151.5900	-5.593%	48,041	+50.531%
2025-04-02	153.0800	161.2300	152.5500	160.5700	+2.007%	41,435	+42.112%
2025-04-01	155.9600	158.0000	152.0400	157.4100	-0.354%	49,501	+44.965%
2025-03-31	155.5200	158.8900	149.0000	157.9700	-1.367%	54,739	+44.451%
2025-03-28	167.0000	167.3400	158.0000	160.1600	-4.473%	53,966	+42.476%
2025-03-27	169.8800	170.4600	164.8700	167.6600	-1.643%	43,706	+36.103%
2025-03-26	176.7900	176.9000	168.0100	170.4600	-3.559%	43,519	+33.867%
2025-03-25	183.8600	184.0101	175.0700	176.7500	-4.459%	47,155	+29.103%
2025-03-24	187.0200	189.9500	183.4300	185.0000	+1.115%	31,369	+23.346%
2025-03-21	183.7200	187.4400	180.0100	182.9600	-1.603%	41,408	+24.721%
2025-03-20	183.5700	188.5750	183.5700	185.9400	-0.514%	18,395	+22.722%
2025-03-19	178.1200	187.2300	178.1200	186.9000	+4.478%	41,873	+22.092%
2025-03-18	180.9800	180.9800	177.5900	178.8900	-2.139%	29,858	+27.559%
2025-03-17	177.0300	186.0280	177.0300	182.8000	+3.917%	33,428	+24.830%
2025-03-14	169.5500	177.5950	169.5500	175.9100	+5.798%	27,546	+29.720%
2025-03-13	166.2400	170.0000	164.0000	166.2700	-0.030%	28,462	+37.241%
2025-03-12	165.7200	169.6500	162.2400	166.3200	+2.056%	35,228	+37.199%
2025-03-11	153.9700	164.6600	151.2600	162.9700	+7.210%	46,829	+40.020%
2025-03-10	183.2300	183.2300	146.0500	152.0100	-16.957%	116,137	+50.115%
2025-03-07	182.7200	183.0500	169.3700	183.0500	+0.665%	80,888	+24.660%
2025-03-06	193.4500	194.4600	181.0500	181.8400	-7.798%	56,924	+25.489%
2025-03-05	193.9000	199.4100	192.1500	197.2200	+2.420%	29,009	+15.703%
2025-03-04	196.0300	198.2300	186.0100	192.5600	-4.427%	76,394	+18.503%
2025-03-03	203.3300	211.0000	198.0100	201.4800	-0.381%	71,590	+13.257%
2025-02-28	200.9900	205.0000	199.0000	202.2500	+0.893%	37,662	+12.826%
2025-02-27	197.1800	201.0100	194.5483	200.4600	+1.263%	32,859	+13.833%
2025-02-26	191.0700	199.0000	191.0700	197.9600	+4.647%	31,063	+15.271%
2025-02-25	184.9300	189.6700	184.9300	189.1700	+2.693%	22,657	+20.627%
2025-02-24	185.0300	189.8000	183.1700	184.2100	-0.427%	30,783	+23.875%
2025-02-21	188.1500	188.1500	179.6600	185.0000	-0.532%	38,503	+23.346%
2025-02-20	189.6800	189.6850	184.0500	185.9900	-1.032%	37,944	+22.689%
2025-02-19	191.4200	191.9900	183.6550	187.9300	-3.283%	35,328	+21.423%
2025-02-18	195.6100	198.3600	190.3100	194.3100	-0.781%	51,753	+17.436%
2025-02-14	193.3400	197.8800	193.3400	195.8400	+1.672%	16,492	+16.519%
2025-02-13	194.9500	194.9500	185.6000	192.6200	-0.614%	28,291	+18.466%
2025-02-12	192.9800	196.2150	192.9800	193.8100	-2.906%	16,862	+17.739%
2025-02-11	196.3100	202.1300	192.0100	199.6100	-0.220%	22,050	+14.318%
2025-02-10	201.4000	202.0100	198.9500	200.0500	+0.130%	13,840	+14.066%
2025-02-07	200.7500	201.2950	197.0100	199.7900	-0.927%	27,462	+14.215%
2025-02-06	200.9100	206.4000	200.9100	201.6600	+1.479%	26,112	+13.156%
2025-02-05	194.9100	199.0000	192.9450	198.7200	+2.512%	15,623	+14.830%
2025-02-04	189.9800	193.8500	187.7080	193.8500	+2.550%	20,793	+17.715%
2025-02-03	187.0900	197.0000	186.6700	189.0300	-2.522%	42,289	+20.716%
2025-01-31	192.8400	197.1350	191.8700	193.9200	+0.691%	26,545	+17.672%
2025-01-30	192.9100	195.0600	191.2500	192.5900	+0.732%	18,827	+18.485%
2025-01-29	191.9600	194.9600	187.3300	191.1900	+0.447%	27,129	+19.352%
2025-01-28	182.7800	191.7850	181.0900	190.3400	+2.925%	38,153	+19.885%
2025-01-27	190.6600	193.0100	184.4500	184.9300	-3.922%	27,595	+23.393%
2025-01-24	195.5500	198.9100	191.7700	192.4800	-2.046%	18,960	+18.553%
2025-01-23	193.8400	200.0000	193.8400	196.5000	+0.584%	26,792	+16.127%
2025-01-22	192.6200	197.7655	190.4300	195.3600	+0.566%	28,794	+16.805%
2025-01-21	196.1800	202.4200	192.8200	194.2600	-1.894%	46,705	+17.466%
2025-01-17	202.0600	204.2700	195.0500	198.0100	-1.414%	22,702	+15.242%
2025-01-16	204.7900	212.0119	197.2700	200.8500	-1.054%	53,231	+13.612%
2025-01-15	224.0000	229.6742	192.0250	202.9900	-6.508%	117,502	+12.414%
2025-01-14	206.8300	220.0000	206.8300	217.1200	+5.706%	45,126	+5.099%
2025-01-13	202.1000	207.5350	202.1000	205.4000	-0.701%	22,787	+11.095%
2025-01-10	208.6400	213.1400	204.8000	206.8500	-2.498%	40,722	+10.317%
2025-01-08	210.6900	212.6514	205.7800	212.1500	-0.939%	30,510	+7.561%

.dark-mode .dB5g3g{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dB5g3g{ color: #333333; background-color: white; border: 2px solid #333333; }WLFCWillis Lease Finance Corpstock NASDAQ

WLFC
Willis Lease Finance Corp
stock NASDAQ