Get the Stockscreener App
229.09
16.96%
33.22
After Hours:
229.09
Willis Lease Finance Corp Stock (WLFC) Price History
The historical daily chart and data for Willis Lease Finance Corp stock (WLFC), show that the latest closing stock price as of May 05, 2026, is $229.09.
- Willis Lease Finance Corp all-time high stock price is $235.43, occurred on November 07, 2024.
- The lowest Willis Lease Finance Corp stock price recorded was $14.11 on May 14, 2020. Since then, Willis Lease Finance Corp's stock price has risen over 1,524% to $229.09 now.
- The 52-week high stock price for WLFC is $217.54, representing a -5.04% increase from the current share price, occurred on April 17, 2026.
- The 52-week low stock price for WLFC is $114.01, indicating a -50.23% decrease from the current share price, occurred on November 25, 2025.
- The closing price of Willis Lease Finance Corp (WLFC) stock in the beginning of 2025 was $36.49. The stock closed the year at $59.01, a gain of over 61.73% for the year.
The table below shows more information about WLFC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2026 | $229.7 | $204.7 | $24.99 | 126,703.0 | +16.96% |
| May 04, 2026 | $196.8 | $189.9 | $6.86 | 81,134.0 | +0.09% |
| May 01, 2026 | $197.4 | $189.4 | $8.00 | 64,640.0 | +0.80% |
| Apr 30, 2026 | $196.0 | $187.1 | $8.87 | 111,966.0 | +4.60% |
| Apr 29, 2026 | $191.5 | $178.3 | $13.28 | 120,005.0 | -3.09% |
| Apr 28, 2026 | $192.2 | $187.9 | $4.34 | 127,371.0 | +1.17% |
| Apr 27, 2026 | $205.6 | $188.5 | $17.17 | 69,743.0 | -0.71% |
| Apr 24, 2026 | $193.2 | $186.9 | $6.38 | 53,616.0 | +0.35% |
| Apr 23, 2026 | $194.3 | $188.2 | $6.13 | 132,734.0 | +1.03% |
| Apr 22, 2026 | $199.3 | $187.1 | $12.25 | 105,589.0 | -2.01% |
| Apr 21, 2026 | $207.9 | $191.0 | $16.93 | 128,660.0 | -5.59% |
| Apr 20, 2026 | $211.9 | $203.1 | $8.82 | 105,979.0 | -3.10% |
| Apr 17, 2026 | $217.5 | $208.9 | $8.66 | 134,850.0 | +3.04% |
| Apr 16, 2026 | $211.7 | $202.5 | $9.23 | 74,307.0 | -2.92% |
| Apr 15, 2026 | $214.2 | $208.1 | $6.13 | 97,151.0 | -0.15% |
| Apr 14, 2026 | $211.8 | $206.9 | $4.88 | 104,215.0 | +1.25% |
| Apr 13, 2026 | $208.1 | $202.3 | $5.83 | 121,333.0 | +2.19% |
| Apr 10, 2026 | $203.7 | $199.0 | $4.65 | 62,792.0 | +0.94% |
| Apr 09, 2026 | $203.3 | $195.0 | $8.34 | 81,132.0 | +3.42% |
| Apr 08, 2026 | $195.0 | $188.1 | $6.91 | 105,116.0 | +7.47% |
| Apr 07, 2026 | $182.6 | $176.5 | $6.12 | 82,603.0 | +1.51% |
Willis Lease Finance Corp Stock (WLFC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Willis Lease Finance Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of WLFC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Willis Lease Finance Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Willis Lease Finance Corp Stock (WLFC) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $229.7 | $189.4 | $40.32 | 399,180.0 | +18.00% |
| Apr, 2026 | $217.5 | $169.1 | $48.49 | 2,038,346.0 | +14.03% |
| Mar, 2026 | $202.9 | $160.1 | $42.85 | 1,271,017.0 | -16.42% |
| Feb, 2026 | $207.1 | $181.5 | $25.54 | 738,324.0 | +11.76% |
| Jan, 2026 | $189.4 | $131.2 | $58.20 | 1,230,792.0 | +34.39% |
Willis Lease Finance Corp Stock (WLFC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $141.7 | $117.9 | $23.81 | 969,091.0 | +12.31% |
| Nov, 2025 | $135.0 | $114.0 | $20.99 | 1,075,096.0 | -4.42% |
| Oct, 2025 | $139.0 | $126.8 | $12.25 | 1,166,276.0 | -6.35% |
| Sep, 2025 | $155.0 | $135.0 | $19.99 | 1,159,599.0 | -7.80% |
| Aug, 2025 | $171.4 | $132.5 | $38.87 | 1,350,038.0 | +5.06% |
| Jul, 2025 | $146.4 | $131.6 | $14.80 | 2,320,939.0 | -0.88% |
| Jun, 2025 | $151.2 | $129.2 | $21.95 | 4,127,882.0 | +6.28% |
| May, 2025 | $158.7 | $124.9 | $33.82 | 1,283,398.0 | -13.17% |
| Apr, 2025 | $161.2 | $127.0 | $34.23 | 1,018,204.0 | -2.06% |
| Mar, 2025 | $211.0 | $146.1 | $64.95 | 938,496.0 | -21.89% |
| Feb, 2025 | $206.4 | $179.7 | $26.74 | 548,437.0 | +4.30% |
| Jan, 2025 | $229.7 | $181.1 | $48.58 | 751,380.0 | -6.57% |
Willis Lease Finance Corp Stock (WLFC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $226.0 | $192.1 | $33.88 | 613,020.0 | -6.15% |
| Nov, 2024 | $235.4 | $165.8 | $69.62 | 1,225,092.0 | +20.26% |
| Oct, 2024 | $214.9 | $140.0 | $74.90 | 939,640.0 | +21.85% |
| Sep, 2024 | $149.2 | $97.54 | $51.66 | 540,474.0 | +37.55% |
| Aug, 2024 | $114.4 | $85.05 | $29.36 | 704,484.0 | +25.39% |
| Jul, 2024 | $87.33 | $66.05 | $21.28 | 357,128.0 | +24.50% |
| Jun, 2024 | $69.41 | $58.63 | $10.78 | 407,355.0 | +6.40% |
| May, 2024 | $67.50 | $48.50 | $19.00 | 362,528.0 | +33.98% |
| Apr, 2024 | $51.48 | $48.10 | $3.38 | 147,197.0 | -2.04% |
| Mar, 2024 | $49.95 | $46.70 | $3.25 | 161,238.0 | +3.55% |
| Feb, 2024 | $51.00 | $47.23 | $3.77 | 128,575.0 | -2.22% |
| Jan, 2024 | $50.40 | $45.32 | $5.08 | 242,818.0 | +0.27% |
4.78%
4.87%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):