5 DAY PERFORMANCE
+327.62%
1 MONTH PERFORMANCE
+315.15%
3 MONTH PERFORMANCE
+178.30%
6 MONTH PERFORMANCE
+123.40%
YEAR-TO-DATE PERFORMANCE
+293.47%
1 YEAR PERFORMANCE
+331.35%
Willis Lease Finance Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $48.35 | $46.92 (-2.96%) | $48.78 | $45.06 | 224.87 K | $992.55 M |
| 11/04/2026 | $44.86 | $47.65 (6.22%) | $47.75 | $43.54 | 284.10 K | $1.01 B |
| 11/03/2026 | $44.05 | $43.05 (-2.27%) | $44.05 | $39.49 | 457.30 K | $910.68 M |
| 11/02/2026 | $42.26 | $43.96 (4.02%) | $44.72 | $42.26 | 262.14 K | $929.93 M |
| 10/30/2026 | $43.30 | $41.60 (-3.93%) | $43.83 | $40.87 | 192.20 K | $880.01 M |
| 10/29/2026 | $40.61 | $41.86 (3.08%) | $42.43 | $40.17 | 221.30 K | $884.38 M |
| 10/28/2026 | $39.80 | $40.23 (1.08%) | $40.30 | $38.53 | 195.21 K | $849.94 M |
| 10/27/2026 | $39.09 | $39.72 (1.61%) | $40.44 | $38.54 | 241.72 K | $839.16 M |
| 10/26/2026 | $38.92 | $38.70 (-0.57%) | $39.73 | $38.03 | 206.40 K | $817.61 M |
| 10/23/2026 | $39.66 | $38.99 (-1.69%) | $41.50 | $38.66 | 191.30 K | $823.74 M |
| 10/22/2026 | $38.50 | $40.30 (4.68%) | $41.08 | $38.47 | 309.60 K | $851.42 M |
| 10/21/2026 | $37.13 | $39.11 (5.33%) | $39.69 | $36.71 | 239.12 K | $826.28 M |
| 10/20/2026 | $36.72 | $36.96 (0.65%) | $37.76 | $36.41 | 183.40 K | $780.85 M |
| 10/19/2026 | $37.79 | $37.07 (-1.91%) | $38.03 | $36.39 | 168.35 K | $783.18 M |
| 10/16/2026 | $38.21 | $37.61 (-1.57%) | $39.11 | $37.43 | 171.10 K | $794.59 M |
| 10/15/2026 | $38.20 | $38.45 (0.65%) | $39.03 | $37.71 | 152.62 K | $812.33 M |
| 10/14/2026 | $38.51 | $37.89 (-1.61%) | $38.82 | $37.59 | 245.72 K | $800.50 M |
| 10/13/2026 | $39.60 | $39.19 (-1.04%) | $40.46 | $38.50 | 166.50 K | $827.97 M |
| 10/12/2026 | $41.29 | $39.84 (-3.51%) | $42.13 | $39.67 | 158.40 K | $841.70 M |
| 10/09/2026 | $39.98 | $40.88 (2.25%) | $41.55 | $39.81 | 185.80 K | $863.67 M |
| 10/08/2026 | $41.21 | $40.01 (-2.91%) | $41.75 | $39.89 | 286.50 K | $845.29 M |
| 10/07/2026 | $42.01 | $41.21 (-1.9%) | $42.98 | $40.69 | 623.14 K | $870.64 M |
| 10/06/2026 | $43.20 | $42.85 (-0.81%) | $44.91 | $42.29 | 494.80 K | $905.29 M |
| 10/05/2026 | $45.88 | $42.84 (-6.63%) | $46.76 | $42.76 | 479.03 K | $905.08 M |
| 10/02/2026 | $48.43 | $45.67 (-5.7%) | $49.81 | $45.53 | 306.36 K | $964.87 M |
| 10/01/2026 | $49.46 | $47.80 (-3.36%) | $49.46 | $47.10 | 201.40 K | $1.01 B |
| 09/30/2026 | $51.00 | $49.91 (-2.14%) | $51.95 | $49.68 | 182.86 K | $1.05 B |
| 09/29/2026 | $52.69 | $50.74 (-3.7%) | $53.18 | $50.65 | 209.30 K | $1.07 B |
| 09/28/2026 | $54.26 | $52.30 (-3.61%) | $54.26 | $52.22 | 110.20 K | $1.10 B |
| 09/25/2026 | $53.08 | $54.33 (2.35%) | $54.82 | $52.78 | 159.00 K | $1.15 B |
| 09/24/2026 | $54.40 | $52.87 (-2.81%) | $54.55 | $52.66 | 202.64 K | $1.12 B |
| 09/23/2026 | $54.54 | $54.38 (-0.29%) | $54.99 | $54.05 | 80.40 K | $1.15 B |
| 09/22/2026 | $55.69 | $54.89 (-1.44%) | $56.02 | $54.24 | 88.91 K | $1.16 B |
| 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 |
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.
