5 DAY PERFORMANCE
-13.83%
1 MONTH PERFORMANCE
-2.63%
3 MONTH PERFORMANCE
+1.24%
6 MONTH PERFORMANCE
+26.58%
YEAR-TO-DATE PERFORMANCE
+31.15%
1 YEAR PERFORMANCE
+25.53%
Willis Lease Finance Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $207.16 | $208.97 (0.87%) | $210.02 | $195.01 | 158.39 K | $1.42 B |
| 06/18/2026 | $195.49 | $206.43 (5.6%) | $206.66 | $195.49 | 199.30 K | $1.40 B |
| 06/17/2026 | $193.28 | $193.50 (0.11%) | $196.56 | $190.00 | 131.71 K | $1.31 B |
| 06/16/2026 | $191.12 | $193.50 (1.25%) | $194.75 | $189.49 | 103.74 K | $1.31 B |
| 06/15/2026 | $193.80 | $190.83 (-1.53%) | $194.05 | $189.36 | 100.60 K | $1.29 B |
| 06/12/2026 | $194.54 | $190.26 (-2.2%) | $197.90 | $188.92 | 135.30 K | $1.29 B |
| 06/11/2026 | $182.23 | $191.84 (5.27%) | $192.91 | $180.51 | 177.01 K | $1.30 B |
| 06/10/2026 | $184.96 | $181.27 (-2%) | $186.00 | $179.90 | 76.80 K | $1.23 B |
| 06/09/2026 | $186.15 | $184.70 (-0.78%) | $189.93 | $180.06 | 94.43 K | $1.25 B |
| 06/08/2026 | $185.22 | $185.64 (0.23%) | $187.81 | $181.29 | 146.72 K | $1.26 B |
| 06/05/2026 | $176.12 | $183.96 (4.45%) | $184.25 | $175.94 | 117.20 K | $1.25 B |
| 06/04/2026 | $172.78 | $177.48 (2.72%) | $179.76 | $170.26 | 135.12 K | $1.20 B |
| 06/03/2026 | $174.03 | $172.04 (-1.14%) | $174.03 | $168.51 | 89.50 K | $1.17 B |
| 06/02/2026 | $171.53 | $174.53 (1.75%) | $175.97 | $168.95 | 106.75 K | $1.18 B |
| 06/01/2026 | $175.01 | $171.53 (-1.99%) | $177.32 | $169.62 | 158.30 K | $1.16 B |
| 05/29/2026 | $181.51 | $177.01 (-2.48%) | $182.87 | $176.93 | 93.13 K | $1.20 B |
| 05/28/2026 | $185.26 | $182.63 (-1.42%) | $187.85 | $182.09 | 90.11 K | $1.24 B |
| 05/27/2026 | $185.81 | $185.32 (-0.26%) | $188.50 | $184.76 | 69.92 K | $1.26 B |
| 05/26/2026 | $185.58 | $185.62 (0.02%) | $190.62 | $184.86 | 59.31 K | $1.26 B |
| 05/22/2026 | $182.66 | $182.70 (0.02%) | $183.59 | $180.73 | 45.93 K | $1.24 B |
| 05/21/2026 | $177.58 | $182.31 (2.66%) | $184.49 | $176.01 | 73.50 K | $1.24 B |
| 05/20/2026 | $175.66 | $178.83 (1.8%) | $181.40 | $175.00 | 91.30 K | $1.21 B |
| 05/19/2026 | $175.93 | $173.06 (-1.63%) | $179.25 | $172.01 | 243.22 K | $1.17 B |
| 05/18/2026 | $179.28 | $176.55 (-1.52%) | $182.97 | $175.89 | 125.92 K | $1.20 B |
| 05/15/2026 | $186.34 | $180.03 (-3.39%) | $189.24 | $175.92 | 257.40 K | $1.22 B |
| 05/14/2026 | $203.85 | $189.84 (-6.87%) | $207.00 | $183.00 | 706.34 K | $1.29 B |
| 05/13/2026 | $213.00 | $211.67 (-0.62%) | $217.31 | $211.34 | 38.82 K | $1.43 B |
| 05/12/2026 | $216.62 | $214.50 (-0.98%) | $216.62 | $210.35 | 47.50 K | $1.45 B |
| 05/11/2026 | $222.91 | $216.31 (-2.96%) | $226.55 | $215.05 | 73.40 K | $1.47 B |
| 05/08/2026 | $224.41 | $222.72 (-0.75%) | $227.91 | $219.14 | 117.30 K | $1.51 B |
| 05/07/2026 | $238.88 | $225.47 (-5.61%) | $238.88 | $221.01 | 110.00 K | $1.53 B |
| 05/06/2026 | $230.00 | $238.88 (3.86%) | $239.44 | $227.54 | 106.53 K | $1.62 B |
| 05/05/2026 | $204.73 | $229.09 (11.9%) | $229.72 | $204.73 | 126.70 K | $1.55 B |
| 05/04/2026 | $194.32 | $195.87 (0.8%) | $196.76 | $189.90 | 81.13 K | $1.33 B |
| 05/01/2026 | $194.64 | $195.70 (0.54%) | $197.40 | $189.40 | 64.64 K | $1.33 B |
| 04/30/2026 | $188.00 | $194.15 (3.27%) | $196.00 | $187.13 | 112.00 K | $1.32 B |
| 04/29/2026 | $191.53 | $185.61 (-3.09%) | $191.53 | $178.26 | 120.01 K | $1.26 B |
| 04/28/2026 | $189.32 | $191.53 (1.17%) | $192.24 | $187.90 | 127.40 K | $1.30 B |
| 04/27/2026 | $192.40 | $189.32 (-1.6%) | $205.63 | $188.46 | 69.74 K | $1.28 B |
| 04/24/2026 | $189.01 | $190.67 (0.88%) | $193.25 | $186.86 | 54.00 K | $1.29 B |
| 04/23/2026 | $189.49 | $190.00 (0.27%) | $194.28 | $188.15 | 137.21 K | $1.29 B |
| 04/22/2026 | $194.36 | $188.06 (-3.24%) | $199.31 | $187.05 | 105.60 K | $1.27 B |
| 04/21/2026 | $203.13 | $191.91 (-5.52%) | $207.94 | $191.01 | 128.80 K | $1.30 B |
| 04/20/2026 | $209.00 | $203.27 (-2.74%) | $211.88 | $203.06 | 106.04 K | $1.38 B |
| 04/17/2026 | $209.61 | $209.77 (0.08%) | $217.54 | $208.88 | 135.00 K | $1.42 B |
| 04/16/2026 | $209.70 | $203.58 (-2.92%) | $211.74 | $202.51 | 74.34 K | $1.38 B |
| 04/15/2026 | $210.88 | $209.70 (-0.56%) | $214.23 | $208.09 | 97.20 K | $1.42 B |
| 04/14/2026 | $209.02 | $210.01 (0.47%) | $211.83 | $206.95 | 104.22 K | $1.42 B |
| 04/13/2026 | $202.67 | $207.42 (2.34%) | $208.12 | $202.29 | 121.33 K | $1.41 B |
| 04/10/2026 | $200.24 | $202.98 (1.37%) | $203.69 | $199.04 | 62.80 K | $1.38 B |
| 04/09/2026 | $195.00 | $201.09 (3.12%) | $203.35 | $195.00 | 81.13 K | $1.36 B |
| 04/08/2026 | $188.05 | $194.44 (3.4%) | $194.96 | $188.05 | 105.12 K | $1.32 B |
| 04/07/2026 | $178.08 | $180.92 (1.59%) | $182.62 | $176.50 | 82.60 K | $1.23 B |
| 04/06/2026 | $175.89 | $178.22 (1.32%) | $179.60 | $174.90 | 62.70 K | $1.21 B |
| 04/02/2026 | $173.25 | $175.89 (1.52%) | $176.20 | $169.05 | 55.07 K | $1.19 B |
| 04/01/2026 | $173.64 | $175.62 (1.14%) | $176.79 | $172.13 | 101.52 K | $1.19 B |
| 03/31/2026 | $165.46 | $170.26 (2.9%) | $171.45 | $164.52 | 37.20 K | $1.15 B |
| 03/30/2026 | $169.31 | $162.95 (-3.76%) | $170.49 | $162.01 | 67.33 K | $1.10 B |
| 03/27/2026 | $171.10 | $168.53 (-1.5%) | $174.03 | $167.79 | 56.74 K | $1.14 B |
| 03/26/2026 | $172.00 | $171.24 (-0.44%) | $181.00 | $170.21 | 50.60 K | $1.16 B |
| 03/25/2026 | $181.20 | $176.25 (-2.73%) | $181.20 | $175.26 | 34.93 K | $1.19 B |
| 03/24/2026 | $174.12 | $176.96 (1.63%) | $178.35 | $173.12 | 29.30 K | $1.20 B |
| 03/23/2026 | $176.68 | $175.71 (-0.55%) | $182.25 | $174.53 | 58.54 K | $1.19 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
