5 DAY PERFORMANCE
+149.39%
1 MONTH PERFORMANCE
+140.52%
3 MONTH PERFORMANCE
+136.68%
6 MONTH PERFORMANCE
+166.58%
YEAR-TO-DATE PERFORMANCE
+293.47%
1 YEAR PERFORMANCE
+257.71%
Willis Lease Finance Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $64.16 | $60.45 (-5.78%) | $65.56 | $60.22 | 135.95 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 |
| 06/18/2026 | $65.24 | $68.81 (5.47%) | $68.88 | $65.16 | 597.81 K | $4.20 B |
| 06/17/2026 | $64.43 | $64.50 (0.11%) | $65.52 | $63.33 | 395.12 K | $3.93 B |
| 06/16/2026 | $63.71 | $64.50 (1.24%) | $64.92 | $63.16 | 311.22 K | $3.93 B |
| 06/15/2026 | $64.68 | $63.61 (-1.65%) | $64.68 | $63.12 | 301.70 K | $3.88 B |
| 06/12/2026 | $64.85 | $63.42 (-2.21%) | $65.97 | $62.97 | 405.80 K | $3.87 B |
| 06/11/2026 | $60.74 | $63.95 (5.28%) | $64.30 | $60.17 | 531.03 K | $3.90 B |
| 06/10/2026 | $61.65 | $60.42 (-2%) | $62.00 | $59.97 | 230.27 K | $3.69 B |
| 06/09/2026 | $62.05 | $61.57 (-0.77%) | $63.31 | $60.02 | 283.28 K | $3.76 B |
| 06/08/2026 | $61.74 | $61.88 (0.23%) | $62.60 | $60.43 | 440.16 K | $3.77 B |
| 06/05/2026 | $58.71 | $61.32 (4.45%) | $61.42 | $58.64 | 351.58 K | $3.74 B |
| 06/04/2026 | $57.59 | $59.16 (2.73%) | $59.92 | $56.75 | 405.35 K | $3.61 B |
| 06/03/2026 | $58.01 | $57.35 (-1.14%) | $58.01 | $56.17 | 268.51 K | $3.50 B |
| 06/02/2026 | $57.18 | $58.18 (1.75%) | $58.65 | $56.32 | 320.24 K | $3.55 B |
| 06/01/2026 | $58.34 | $57.18 (-1.99%) | $59.11 | $56.54 | 474.77 K | $3.49 B |
| 05/29/2026 | $60.50 | $59.00 (-2.48%) | $60.96 | $58.98 | 251.94 K | $3.60 B |
| 05/28/2026 | $61.75 | $60.88 (-1.41%) | $62.62 | $60.70 | 270.33 K | $3.71 B |
| 05/27/2026 | $61.94 | $61.77 (-0.27%) | $62.83 | $61.59 | 209.76 K | $3.77 B |
| 05/26/2026 | $61.86 | $61.87 (0.02%) | $63.54 | $61.62 | 177.94 K | $3.77 B |
| 05/22/2026 | $60.89 | $60.90 (0.02%) | $61.20 | $60.24 | 137.78 K | $3.72 B |
| 05/21/2026 | $59.19 | $60.77 (2.67%) | $61.50 | $58.67 | 220.50 K | $3.71 B |
| 05/20/2026 | $58.55 | $59.61 (1.81%) | $60.47 | $58.33 | 273.83 K | $3.64 B |
| 05/19/2026 | $58.64 | $57.69 (-1.62%) | $59.75 | $57.34 | 729.67 K | $3.52 B |
| 05/18/2026 | $59.76 | $58.85 (-1.52%) | $60.99 | $58.63 | 377.75 K | $3.59 B |
| 05/15/2026 | $62.11 | $59.78 (-3.75%) | $63.08 | $58.64 | 771.78 K | $3.65 B |
| 05/14/2026 | $67.95 | $63.28 (-6.87%) | $69.00 | $61.00 | 2.12 M | $3.86 B |
| 05/13/2026 | $71.00 | $70.56 (-0.62%) | $72.44 | $70.45 | 116.45 K | $4.30 B |
| 05/12/2026 | $71.33 | $71.50 (0.24%) | $72.21 | $70.12 | 142.51 K | $4.36 B |
| 05/11/2026 | $74.30 | $72.10 (-2.96%) | $75.52 | $71.68 | 220.06 K | $4.40 B |
| 05/08/2026 | $74.80 | $74.24 (-0.75%) | $75.97 | $73.05 | 351.90 K | $4.53 B |
| 05/07/2026 | $78.52 | $75.16 (-4.28%) | $79.63 | $73.67 | 329.98 K | $4.58 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.
