5 DAY PERFORMANCE
+222.62%
1 MONTH PERFORMANCE
+227.18%
3 MONTH PERFORMANCE
+158.52%
6 MONTH PERFORMANCE
+212.91%
YEAR-TO-DATE PERFORMANCE
+293.47%
1 YEAR PERFORMANCE
+266.03%
Willis Lease Finance Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $55.13 | $54.74 (-0.71%) | $55.13 | $54.21 | 100.62 K | $1.16 B |
| 09/18/2026 | $54.61 | $54.32 (-0.53%) | $55.13 | $54.02 | 259.22 K | $1.15 B |
| 09/17/2026 | $56.20 | $54.74 (-2.6%) | $56.20 | $54.46 | 119.30 K | $1.16 B |
| 09/16/2026 | $54.18 | $55.14 (1.77%) | $55.99 | $54.16 | 137.82 K | $1.16 B |
| 09/15/2026 | $53.87 | $54.31 (0.82%) | $55.83 | $52.81 | 150.75 K | $1.15 B |
| 09/14/2026 | $55.30 | $54.06 (-2.24%) | $55.89 | $54.02 | 151.50 K | $1.14 B |
| 09/11/2026 | $56.96 | $56.17 (-1.39%) | $57.27 | $55.97 | 118.10 K | $1.19 B |
| 09/10/2026 | $56.16 | $56.19 (0.05%) | $56.83 | $55.60 | 140.60 K | $1.19 B |
| 09/09/2026 | $56.87 | $56.77 (-0.18%) | $57.36 | $56.10 | 158.82 K | $1.20 B |
| 09/08/2026 | $58.50 | $57.43 (-1.83%) | $60.00 | $57.03 | 266.73 K | $1.21 B |
| 09/04/2026 | $55.30 | $56.22 (1.66%) | $56.30 | $55.15 | 128.90 K | $1.19 B |
| 09/03/2026 | $55.35 | $55.51 (0.29%) | $55.87 | $54.26 | 117.10 K | $1.17 B |
| 09/02/2026 | $54.96 | $54.90 (-0.11%) | $55.61 | $54.23 | 297.10 K | $1.16 B |
| 09/01/2026 | $53.86 | $54.02 (0.3%) | $54.78 | $53.21 | 196.90 K | $1.14 B |
| 08/31/2026 | $53.05 | $54.13 (2.04%) | $54.37 | $52.61 | 236.15 K | $1.14 B |
| 08/28/2026 | $55.19 | $53.42 (-3.21%) | $55.94 | $52.13 | 251.83 K | $1.13 B |
| 08/27/2026 | $54.49 | $55.11 (1.14%) | $55.33 | $53.95 | 89.83 K | $1.16 B |
| 08/26/2026 | $54.62 | $54.91 (0.53%) | $55.59 | $54.29 | 176.30 K | $1.16 B |
| 08/25/2026 | $56.05 | $54.62 (-2.55%) | $56.06 | $53.90 | 141.42 K | $1.15 B |
| 08/24/2026 | $54.45 | $55.15 (1.29%) | $55.57 | $53.65 | 194.90 K | $1.17 B |
| 08/21/2026 | $54.66 | $54.37 (-0.53%) | $55.01 | $53.65 | 159.90 K | $1.15 B |
| 08/20/2026 | $54.66 | $54.18 (-0.88%) | $55.36 | $53.40 | 215.15 K | $1.14 B |
| 08/19/2026 | $57.95 | $55.09 (-4.94%) | $58.09 | $54.87 | 220.60 K | $1.16 B |
| 08/18/2026 | $58.13 | $57.46 (-1.15%) | $58.48 | $56.01 | 315.31 K | $1.21 B |
| 08/17/2026 | $56.80 | $58.43 (2.87%) | $58.94 | $55.80 | 392.76 K | $1.23 B |
| 08/14/2026 | $54.36 | $56.93 (4.73%) | $57.55 | $54.36 | 256.80 K | $1.20 B |
| 08/13/2026 | $57.66 | $54.44 (-5.58%) | $58.25 | $53.60 | 312.70 K | $1.15 B |
| 08/12/2026 | $56.00 | $57.04 (1.86%) | $58.74 | $54.76 | 456.20 K | $1.21 B |
| 08/11/2026 | $56.76 | $55.00 (-3.1%) | $57.66 | $54.94 | 246.21 K | $1.16 B |
| 08/10/2026 | $61.02 | $56.58 (-7.28%) | $61.02 | $56.03 | 302.44 K | $1.20 B |
| 08/07/2026 | $64.16 | $61.05 (-4.85%) | $65.56 | $60.22 | 214.94 K | $1.29 B |
| 08/06/2026 | $64.41 | $63.92 (-0.76%) | $68.28 | $63.85 | 204.50 K | $1.35 B |
| 08/05/2026 | $70.91 | $65.21 (-8.04%) | $72.40 | $64.91 | 216.10 K | $1.38 B |
| 08/04/2026 | $73.73 | $70.62 (-4.22%) | $74.19 | $68.50 | 278.75 K | $1.49 B |
| 08/03/2026 | $72.38 | $72.64 (0.36%) | $74.22 | $72.38 | 204.50 K | $1.53 B |
| 07/31/2026 | $73.61 | $71.33 (-3.1%) | $73.69 | $70.53 | 149.80 K | $1.51 B |
| 07/30/2026 | $70.79 | $72.52 (2.44%) | $72.69 | $69.31 | 355.32 K | $4.42 B |
| 07/29/2026 | $69.33 | $69.22 (-0.16%) | $70.81 | $68.24 | 252.70 K | $4.22 B |
| 07/28/2026 | $69.94 | $70.40 (0.66%) | $71.07 | $69.00 | 177.03 K | $4.29 B |
| 07/27/2026 | $69.99 | $70.47 (0.69%) | $70.91 | $68.60 | 275.62 K | $4.30 B |
| 07/24/2026 | $68.50 | $69.05 (0.8%) | $69.84 | $66.69 | 172.35 K | $4.21 B |
| 07/23/2026 | $66.10 | $67.49 (2.1%) | $67.91 | $66.03 | 210.05 K | $4.12 B |
| 07/22/2026 | $64.48 | $66.32 (2.85%) | $66.93 | $64.48 | 206.60 K | $4.05 B |
| 07/21/2026 | $64.75 | $65.35 (0.93%) | $67.81 | $62.50 | 185.40 K | $3.99 B |
| 07/20/2026 | $64.35 | $63.12 (-1.91%) | $64.66 | $62.67 | 253.23 K | $3.85 B |
| 07/17/2026 | $64.03 | $63.88 (-0.23%) | $65.00 | $63.10 | 380.68 K | $3.90 B |
| 07/16/2026 | $67.95 | $65.33 (-3.86%) | $69.32 | $64.97 | 482.47 K | $3.99 B |
| 07/15/2026 | $72.28 | $68.99 (-4.55%) | $72.51 | $68.84 | 344.79 K | $4.21 B |
| 07/14/2026 | $72.90 | $72.33 (-0.78%) | $73.75 | $72.08 | 168.88 K | $4.41 B |
| 07/13/2026 | $74.36 | $72.04 (-3.12%) | $74.36 | $71.84 | 261.49 K | $4.39 B |
| 07/10/2026 | $74.46 | $73.67 (-1.06%) | $74.87 | $73.58 | 209.58 K | $4.49 B |
| 07/09/2026 | $74.21 | $75.11 (1.21%) | $77.80 | $72.35 | 528.71 K | $4.58 B |
| 07/08/2026 | $73.16 | $73.58 (0.57%) | $73.78 | $71.45 | 477.26 K | $4.49 B |
| 07/07/2026 | $79.38 | $73.96 (-6.83%) | $81.03 | $72.67 | 529.56 K | $4.51 B |
| 07/06/2026 | $76.16 | $79.97 (5%) | $81.54 | $75.48 | 619.04 K | $4.88 B |
| 07/02/2026 | $75.80 | $75.50 (-0.4%) | $76.52 | $73.39 | 404.06 K | $4.61 B |
| 07/01/2026 | $75.55 | $75.67 (0.16%) | $76.78 | $73.43 | 517.62 K | $4.62 B |
| 06/30/2026 | $75.71 | $76.27 (0.74%) | $76.84 | $73.58 | 505.93 K | $4.65 B |
| 06/29/2026 | $73.63 | $75.02 (1.89%) | $75.30 | $72.99 | 544.46 K | $4.58 B |
| 06/26/2026 | $73.38 | $74.63 (1.7%) | $75.24 | $72.74 | 1.05 M | $4.55 B |
| 06/25/2026 | $72.20 | $74.17 (2.73%) | $74.66 | $71.48 | 540.37 K | $4.52 B |
| 06/24/2026 | $71.60 | $72.09 (0.68%) | $76.24 | $70.17 | 748.01 K | $4.40 B |
| 06/23/2026 | $68.45 | $70.16 (2.5%) | $70.48 | $67.33 | 440.79 K | $4.28 B |
| 06/22/2026 | $69.05 | $69.66 (0.88%) | $70.02 | $65.00 | 476.35 K | $4.25 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.
