Willis Lease Finance Corporation - Common Stock (WLFC)

Historical Prices For Willis Lease Finance Corporation - Common Stock (WLFC)

Date Range:

2025-08-11 - 2025-11-11

Date	Open	High	Low	Close	Volume	Adjusted Close
11/10/2025	120.70	123.98	120.01	121.62	45,635	121.62
11/07/2025	122.41	123.13	119.02	120.38	49,888	120.38
11/06/2025	119.61	124.80	118.01	123.71	51,990	123.71
11/05/2025	118.90	123.34	116.57	120.51	98,225	120.51
11/04/2025	127.72	131.90	115.21	118.61	106,825	118.61
11/03/2025	128.36	128.44	124.90	126.13	97,573	126.13
10/31/2025	132.67	133.81	127.78	128.38	66,627	128.38
10/30/2025	131.42	133.71	130.02	130.31	36,374	130.31
10/29/2025	129.89	132.58	129.39	131.61	45,758	131.61
10/28/2025	129.84	133.12	129.39	130.32	57,053	130.32
10/27/2025	132.76	133.50	129.50	129.77	53,267	129.77
10/24/2025	130.43	132.94	130.35	131.51	32,620	131.51
10/23/2025	129.89	130.12	128.01	129.27	23,405	129.27
10/22/2025	129.57	131.78	128.01	129.55	30,258	129.55
10/21/2025	130.52	132.57	129.50	129.57	23,928	129.57
10/20/2025	128.71	133.04	126.75	129.93	55,093	129.93
10/17/2025	132.00	132.68	127.23	128.26	71,790	128.26
10/16/2025	134.71	134.71	131.20	132.19	58,380	132.19
10/15/2025	136.17	136.17	133.54	134.58	72,675	134.58
10/14/2025	130.00	135.74	129.59	135.13	76,272	135.13
10/13/2025	131.61	133.82	129.35	131.20	56,436	131.20
10/10/2025	133.95	133.95	128.94	129.07	47,837	129.07
10/09/2025	135.37	135.37	132.50	133.86	43,170	133.86
10/08/2025	135.59	137.85	135.02	135.43	45,934	135.43
10/07/2025	137.51	137.97	134.61	134.61	48,041	134.61
10/06/2025	136.91	139.00	135.93	136.71	50,116	136.71
10/03/2025	136.53	138.85	136.00	136.71	35,910	136.71
10/02/2025	135.68	137.47	134.38	137.14	44,576	137.14
10/01/2025	136.46	138.18	135.06	137.12	90,804	137.12
9/30/2025	135.93	139.50	135.01	137.09	61,314	137.09
9/29/2025	141.30	141.99	135.35	137.01	65,044	137.01
9/26/2025	139.39	142.09	139.00	141.24	80,497	141.24
9/25/2025	140.13	143.53	138.63	139.94	47,373	139.94
9/24/2025	145.25	145.40	141.38	141.54	62,956	141.54
9/23/2025	149.32	149.40	143.34	144.95	46,836	144.95
9/22/2025	145.66	149.49	145.21	148.59	58,455	148.59
9/19/2025	150.41	151.03	145.52	145.81	178,227	145.81
9/18/2025	151.44	153.19	149.01	149.87	94,617	149.87
9/17/2025	148.40	155.00	147.49	150.71	70,870	150.71
9/16/2025	148.61	149.07	146.23	148.31	36,409	148.31
9/15/2025	147.22	151.35	147.22	148.52	46,712	148.52
9/12/2025	150.75	150.75	147.44	147.80	27,437	147.80
9/11/2025	147.78	151.42	147.78	150.86	54,670	150.86
9/10/2025	147.43	151.03	146.25	147.30	63,078	147.30
9/09/2025	149.38	149.93	146.81	147.17	42,698	147.17
9/08/2025	148.34	150.40	146.88	149.60	37,275	149.60
9/05/2025	148.68	149.21	145.60	149.03	30,818	149.03
9/04/2025	144.11	148.29	144.11	148.20	33,402	148.20
9/03/2025	144.32	147.16	143.39	144.11	40,433	144.11
9/02/2025	145.05	147.32	144.34	145.20	38,569	145.20
8/29/2025	149.50	153.01	147.34	148.68	39,113	148.68
8/28/2025	152.22	153.60	148.75	150.00	38,377	150.00
8/27/2025	150.87	157.55	149.51	151.04	31,011	151.04
8/26/2025	154.26	154.61	150.50	152.07	41,746	152.07
8/25/2025	155.13	156.73	151.87	153.06	51,615	153.06
8/22/2025	148.47	156.93	147.91	154.20	51,525	154.20
8/21/2025	145.43	148.49	145.07	146.55	57,110	146.55
8/20/2025	148.40	148.81	145.05	146.45	73,200	146.45
8/19/2025	153.89	155.47	148.70	148.73	44,094	148.73
8/18/2025	156.38	157.65	153.76	154.77	53,586	154.77
8/15/2025	162.96	162.96	156.24	157.00	54,450	157.00
8/14/2025	167.05	169.29	159.95	162.74	52,026	162.74
8/13/2025	160.73	171.37	160.33	169.32	97,038	169.32
8/12/2025	151.02	160.18	150.74	160.18	141,615	160.18
8/11/2025	148.39	150.99	146.79	150.08	104,653	149.83