5 DAY PERFORMANCE
+13.56%
1 MONTH PERFORMANCE
+13.57%
3 MONTH PERFORMANCE
-8.27%
6 MONTH PERFORMANCE
-6.04%
YEAR-TO-DATE PERFORMANCE
-34.13%
1 YEAR PERFORMANCE
-33.20%
Willis Lease Finance Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $127.84 | $131.03 (2.5%) | $131.24 | $127.84 | 50.80 K | $892.71 M |
| 12/04/2025 | $127.04 | $128.10 (0.83%) | $131.48 | $126.45 | 35.53 K | $872.75 M |
| 12/03/2025 | $120.80 | $126.44 (4.67%) | $126.44 | $120.70 | 30.82 K | $861.44 M |
| 12/02/2025 | $118.35 | $120.39 (1.72%) | $122.92 | $118.35 | 48.80 K | $820.22 M |
| 12/01/2025 | $120.54 | $119.19 (-1.12%) | $121.95 | $117.90 | 36.20 K | $812.04 M |
| 11/28/2025 | $120.70 | $122.71 (1.67%) | $122.81 | $119.10 | 27.20 K | $836.02 M |
| 11/26/2025 | $118.85 | $120.52 (1.41%) | $121.61 | $118.06 | 30.52 K | $821.10 M |
| 11/25/2025 | $115.10 | $120.01 (4.27%) | $120.84 | $114.01 | 36.69 K | $817.63 M |
| 11/24/2025 | $119.40 | $115.05 (-3.64%) | $121.27 | $114.14 | 57.89 K | $783.84 M |
| 11/21/2025 | $118.69 | $119.76 (0.9%) | $122.48 | $118.01 | 39.90 K | $815.92 M |
| 11/20/2025 | $123.68 | $118.52 (-4.17%) | $124.85 | $118.33 | 37.03 K | $807.48 M |
| 11/19/2025 | $125.16 | $123.59 (-1.25%) | $126.65 | $123.02 | 39.90 K | $842.02 M |
| 11/18/2025 | $125.41 | $123.38 (-1.62%) | $127.44 | $123.02 | 46.54 K | $840.59 M |
| 11/17/2025 | $130.09 | $125.43 (-3.58%) | $132.10 | $124.58 | 70.84 K | $854.55 M |
| 11/14/2025 | $129.02 | $130.68 (1.29%) | $135.00 | $128.90 | 93.25 K | $890.32 M |
| 11/13/2025 | $121.50 | $128.88 (6.07%) | $129.94 | $119.70 | 87.85 K | $878.06 M |
| 11/12/2025 | $121.61 | $121.96 (0.29%) | $123.51 | $120.40 | 33.00 K | $830.91 M |
| 11/11/2025 | $122.20 | $120.42 (-1.46%) | $122.50 | $120.18 | 32.45 K | $820.42 M |
| 11/10/2025 | $120.70 | $121.62 (0.76%) | $123.98 | $120.01 | 45.64 K | $828.60 M |
| 11/07/2025 | $122.41 | $120.38 (-1.66%) | $123.13 | $119.02 | 49.90 K | $820.15 M |
| 11/06/2025 | $119.61 | $123.71 (3.43%) | $124.80 | $118.01 | 52.00 K | $842.84 M |
| 11/05/2025 | $118.90 | $120.51 (1.35%) | $123.35 | $116.57 | 98.23 K | $821.03 M |
| 11/04/2025 | $127.72 | $118.61 (-7.13%) | $131.90 | $115.21 | 106.83 K | $808.09 M |
| 11/03/2025 | $128.36 | $126.13 (-1.74%) | $128.44 | $124.90 | 97.60 K | $859.32 M |
| 10/31/2025 | $132.67 | $128.38 (-3.23%) | $133.82 | $127.78 | 66.63 K | $874.65 M |
| 10/30/2025 | $131.42 | $130.31 (-0.84%) | $133.71 | $130.02 | 36.40 K | $872.82 M |
| 10/29/2025 | $129.89 | $131.61 (1.32%) | $132.58 | $129.39 | 45.80 K | $881.52 M |
| 10/28/2025 | $129.84 | $130.32 (0.37%) | $133.12 | $129.39 | 57.10 K | $872.88 M |
| 10/27/2025 | $132.76 | $129.77 (-2.25%) | $133.50 | $129.50 | 53.30 K | $869.20 M |
| 10/24/2025 | $130.43 | $131.51 (0.83%) | $132.94 | $130.35 | 32.62 K | $880.85 M |
| 10/23/2025 | $129.89 | $129.27 (-0.48%) | $130.12 | $128.01 | 23.41 K | $865.85 M |
| 10/22/2025 | $129.57 | $129.55 (-0.02%) | $131.78 | $128.01 | 30.30 K | $867.73 M |
| 10/21/2025 | $130.52 | $129.57 (-0.73%) | $132.57 | $129.50 | 23.93 K | $867.86 M |
| 10/20/2025 | $128.71 | $129.93 (0.95%) | $133.04 | $126.75 | 55.10 K | $870.27 M |
| 10/17/2025 | $132.00 | $128.26 (-2.83%) | $132.68 | $127.23 | 71.80 K | $859.09 M |
| 10/16/2025 | $134.71 | $132.19 (-1.87%) | $134.71 | $131.20 | 58.40 K | $885.41 M |
| 10/15/2025 | $136.17 | $134.58 (-1.17%) | $136.17 | $133.54 | 72.70 K | $901.42 M |
| 10/14/2025 | $130.00 | $135.13 (3.95%) | $135.74 | $129.59 | 76.30 K | $905.10 M |
| 10/13/2025 | $131.61 | $131.20 (-0.31%) | $133.82 | $129.35 | 56.44 K | $878.78 M |
| 10/10/2025 | $133.95 | $129.07 (-3.64%) | $133.95 | $128.94 | 47.84 K | $864.51 M |
| 10/09/2025 | $135.37 | $133.86 (-1.12%) | $135.37 | $132.50 | 43.20 K | $896.59 M |
| 10/08/2025 | $135.59 | $135.43 (-0.12%) | $137.85 | $135.02 | 45.98 K | $907.11 M |
| 10/07/2025 | $137.51 | $134.61 (-2.11%) | $137.98 | $134.61 | 48.04 K | $901.62 M |
| 10/06/2025 | $136.91 | $136.71 (-0.15%) | $139.00 | $135.93 | 50.12 K | $915.68 M |
| 10/03/2025 | $136.53 | $136.71 (0.13%) | $138.85 | $136.00 | 35.91 K | $915.68 M |
| 10/02/2025 | $135.68 | $137.14 (1.08%) | $137.47 | $134.39 | 44.60 K | $918.56 M |
| 10/01/2025 | $136.46 | $137.12 (0.48%) | $138.18 | $135.06 | 90.80 K | $918.43 M |
| 09/30/2025 | $135.93 | $137.09 (0.85%) | $139.50 | $135.01 | 61.31 K | $918.23 M |
| 09/29/2025 | $141.30 | $137.01 (-3.04%) | $141.99 | $135.35 | 65.04 K | $917.69 M |
| 09/26/2025 | $139.39 | $141.24 (1.33%) | $142.09 | $139.00 | 80.00 K | $946.03 M |
| 09/25/2025 | $140.13 | $139.94 (-0.14%) | $143.53 | $138.63 | 47.40 K | $937.32 M |
| 09/24/2025 | $145.25 | $141.54 (-2.55%) | $145.40 | $141.38 | 63.00 K | $948.03 M |
| 09/23/2025 | $149.32 | $144.95 (-2.93%) | $149.40 | $143.35 | 46.84 K | $970.88 M |
| 09/22/2025 | $145.66 | $148.59 (2.01%) | $149.49 | $145.21 | 58.50 K | $995.26 M |
| 09/19/2025 | $150.41 | $145.81 (-3.06%) | $151.03 | $145.52 | 178.23 K | $976.64 M |
| 09/18/2025 | $151.44 | $149.87 (-1.04%) | $153.19 | $149.01 | 94.62 K | $1.00 B |
| 09/17/2025 | $148.40 | $150.71 (1.56%) | $155.00 | $147.49 | 70.90 K | $1.01 B |
| 09/16/2025 | $148.61 | $148.31 (-0.2%) | $149.07 | $146.23 | 36.41 K | $993.38 M |
| 09/15/2025 | $147.22 | $148.52 (0.88%) | $151.35 | $147.22 | 46.71 K | $994.79 M |
| 09/12/2025 | $150.75 | $147.80 (-1.96%) | $150.75 | $147.44 | 27.44 K | $989.96 M |
| 09/11/2025 | $147.78 | $150.86 (2.08%) | $151.42 | $147.78 | 54.70 K | $1.01 B |
| 09/10/2025 | $147.43 | $147.30 (-0.09%) | $151.03 | $146.25 | 63.10 K | $986.62 M |
| 09/09/2025 | $149.38 | $147.17 (-1.48%) | $149.93 | $146.81 | 42.70 K | $985.74 M |
| 09/08/2025 | $148.34 | $149.60 (0.85%) | $150.40 | $146.88 | 37.30 K | $1.00 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.
