Willis Lease Finance Corporation - Common Stock (WLFC)

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

Date Range:

2025-09-09 - 2025-12-09

Date	Open	High	Low	Close	Volume	Adjusted Close
12/08/2025	131.05	131.87	126.56	126.92	35,582	126.92
12/05/2025	127.84	131.24	127.84	131.03	50,769	131.03
12/04/2025	127.04	131.48	126.45	128.10	35,532	128.10
12/03/2025	120.80	126.44	120.70	126.44	30,821	126.44
12/02/2025	118.35	122.92	118.35	120.39	48,795	120.39
12/01/2025	120.54	121.94	117.90	119.19	36,151	119.19
11/28/2025	120.70	122.81	119.10	122.71	27,157	122.71
11/26/2025	118.85	121.61	118.06	120.52	30,519	120.52
11/25/2025	115.10	120.84	114.01	120.01	36,525	120.01
11/24/2025	119.40	121.27	114.14	115.05	57,606	115.05
11/21/2025	118.69	122.47	118.01	119.76	39,858	119.76
11/20/2025	123.68	124.85	118.33	118.52	37,031	118.52
11/19/2025	125.16	126.65	123.02	123.59	39,870	123.59
11/18/2025	125.41	127.44	123.02	123.38	46,540	123.38
11/17/2025	130.09	132.10	124.58	125.43	70,829	125.43
11/14/2025	129.02	135.00	128.90	130.68	93,248	130.28
11/13/2025	121.50	129.94	119.70	128.88	87,841	128.49
11/12/2025	121.61	123.51	120.40	121.96	32,955	121.59
11/11/2025	122.20	122.50	120.18	120.42	32,447	120.05
11/10/2025	120.70	123.98	120.01	121.62	45,635	121.25
11/07/2025	122.41	123.13	119.02	120.38	49,888	120.01
11/06/2025	119.61	124.80	118.01	123.71	51,990	123.33
11/05/2025	118.90	123.34	116.57	120.51	98,225	120.14
11/04/2025	127.72	131.90	115.21	118.61	106,825	118.25
11/03/2025	128.36	128.44	124.90	126.13	97,573	125.74
10/31/2025	132.67	133.81	127.78	128.38	66,627	127.99
10/30/2025	131.42	133.71	130.02	130.31	36,374	129.91
10/29/2025	129.89	132.58	129.39	131.61	45,758	131.21
10/28/2025	129.84	133.12	129.39	130.32	57,053	129.92
10/27/2025	132.76	133.50	129.50	129.77	53,267	129.37
10/24/2025	130.43	132.94	130.35	131.51	32,620	131.11
10/23/2025	129.89	130.12	128.01	129.27	23,405	128.87
10/22/2025	129.57	131.78	128.01	129.55	30,258	129.15
10/21/2025	130.52	132.57	129.50	129.57	23,928	129.17
10/20/2025	128.71	133.04	126.75	129.93	55,093	129.53
10/17/2025	132.00	132.68	127.23	128.26	71,790	127.87
10/16/2025	134.71	134.71	131.20	132.19	58,380	131.78
10/15/2025	136.17	136.17	133.54	134.58	72,675	134.17
10/14/2025	130.00	135.74	129.59	135.13	76,272	134.72
10/13/2025	131.61	133.82	129.35	131.20	56,436	130.80
10/10/2025	133.95	133.95	128.94	129.07	47,837	128.68
10/09/2025	135.37	135.37	132.50	133.86	43,170	133.45
10/08/2025	135.59	137.85	135.02	135.43	45,934	135.01
10/07/2025	137.51	137.97	134.61	134.61	48,041	134.20
10/06/2025	136.91	139.00	135.93	136.71	50,116	136.29
10/03/2025	136.53	138.85	136.00	136.71	35,910	136.29
10/02/2025	135.68	137.47	134.38	137.14	44,576	136.72
10/01/2025	136.46	138.18	135.06	137.12	90,804	136.70
9/30/2025	135.93	139.50	135.01	137.09	61,314	136.67
9/29/2025	141.30	141.99	135.35	137.01	65,044	136.59
9/26/2025	139.39	142.09	139.00	141.24	80,497	140.81
9/25/2025	140.13	143.53	138.63	139.94	47,373	139.51
9/24/2025	145.25	145.40	141.38	141.54	62,956	141.11
9/23/2025	149.32	149.40	143.34	144.95	46,836	144.51
9/22/2025	145.66	149.49	145.21	148.59	58,455	148.13
9/19/2025	150.41	151.03	145.52	145.81	178,227	145.36
9/18/2025	151.44	153.19	149.01	149.87	94,617	149.41
9/17/2025	148.40	155.00	147.49	150.71	70,870	150.25
9/16/2025	148.61	149.07	146.23	148.31	36,409	147.86
9/15/2025	147.22	151.35	147.22	148.52	46,712	148.06
9/12/2025	150.75	150.75	147.44	147.80	27,437	147.35
9/11/2025	147.78	151.42	147.78	150.86	54,670	150.40
9/10/2025	147.43	151.03	146.25	147.30	63,078	146.85
9/09/2025	149.38	149.93	146.81	147.17	42,698	146.72