Willis Lease Finance Stock Price History
NASDAQ: WLFCConsumer DiscretionaryIndustrial SpecialtiesUSD
40.88+0.87 (+2.17%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
WLFC price history at a glance
The price history for Willis Lease Finance (WLFC) on this page begins on September 16, 1996, when the stock closed at $3.00; it most recently closed at $40.88 on October 5, 2026. The highest price in this record is $81.54, reached on July 6, 2026; the latest close is 49.9% below that peak. Across the 29 complete calendar years in the table, WLFC finished higher in 17 and lower in 12. Its best year was 2024 (+345.0%) and its worst was 1999 (-59.1%).
Over roughly 30 years the share price changed +1262.7%, a 9.1% compound annual price return (excluding dividends). In the last 12 months alone, WLFC has lost 8.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1996
- $81.54
- Date of high
- Jul 6, 2026
- Low since 1996
- $0.9833
- Date of low
- Nov 26, 2001
- 52-week high
- $81.54
- 52-week low
- $38.00
- IPO year
- 1996
- Last close
- $40.88
WLFC returns
1 week
-10.49%
1 month
-27.99%
3 months
-44.51%
6 months
-39.58%
Year to date
-9.58%
1 year
-8.38%
3 years
+192.00%
5 years
+201.25%
WLFC price return, excluding dividends.
WLFC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 40.88 | -8.56% |
| 2025 | 44.71 | -38.34% |
| 2024 | 72.50 | +344.97% |
| 2023 | 16.29 | -17.17% |
| 2022 | 19.67 | +56.73% |
| 2021 | 12.55 | +23.61% |
| 2020 | 10.15 | -48.48% |
| 2019 | 19.71 | +66.91% |
| 2018 | 11.81 | +41.85% |
| 2017 | 8.32 | -2.39% |
| 2016 | 8.53 | +27.26% |
| 2015 | 6.70 | -7.03% |
| 2014 | 7.21 | +28.23% |
| 2013 | 5.62 | +14.54% |
| 2012 | 4.91 | +23.18% |
| 2011 | 3.98 | -8.29% |
| 2010 | 4.34 | -13.13% |
| 2009 | 5.00 | +55.44% |
| 2008 | 3.22 | -21.61% |
| 2007 | 4.10 | +19.28% |
| 2006 | 3.44 | +26.62% |
| 2005 | 2.72 | +4.49% |
| 2004 | 2.60 | +11.43% |
| 2003 | 2.33 | +41.13% |
| 2002 | 1.65 | -12.98% |
| 2001 | 1.90 | -43.00% |
| 2000 | 3.33 | +55.34% |
| 1999 | 2.15 | -59.13% |
| 1998 | 5.25 | -10.64% |
| 1997 | 5.88 | +34.29% |
| 1996* | 4.38 | +45.83% |
* Partial year: the record begins after the start of 1996; return measured from the first available close.
2026 return is year to date.
WLFC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 39.98 | 41.55 | 39.81 | 40.88 | +2.17% | |
| 41.21 | 41.75 | 39.89 | 40.01 | -2.91% | |
| 42.01 | 42.98 | 40.73 | 41.21 | -3.83% | |
| 43.20 | 44.91 | 42.29 | 42.85 | +0.02% | |
| 45.88 | 46.76 | 42.76 | 42.84 | -6.20% | |
| 48.43 | 49.81 | 45.53 | 45.67 | -4.46% | |
| 49.46 | 49.46 | 47.10 | 47.80 | -4.23% | |
| 51.00 | 51.95 | 49.68 | 49.91 | -1.64% | |
| 52.69 | 53.18 | 50.65 | 50.74 | -2.98% | |
| 54.26 | 54.26 | 52.22 | 52.30 | -3.74% | |
| 53.08 | 54.82 | 52.78 | 54.33 | +2.76% | |
| 54.40 | 54.55 | 52.66 | 52.87 | -2.78% | |
| 54.54 | 54.99 | 54.05 | 54.38 | -0.93% | |
| 55.69 | 56.02 | 54.24 | 54.89 | +0.27% | |
| 55.13 | 55.13 | 54.21 | 54.74 | +0.77% | |
| 54.61 | 55.13 | 54.02 | 54.32 | -0.77% | |
| 56.20 | 56.20 | 54.46 | 54.74 | -0.73% | |
| 54.18 | 55.99 | 54.16 | 55.14 | +1.53% | |
| 53.87 | 55.83 | 52.81 | 54.31 | +0.46% | |
| 55.30 | 55.89 | 54.02 | 54.06 | -3.76% | |
| 56.96 | 57.27 | 55.97 | 56.17 | -0.04% | |
| 56.16 | 56.83 | 55.60 | 56.19 | -1.02% | |
| 56.87 | 57.36 | 56.10 | 56.77 | -1.15% | |
| 58.50 | 60.00 | 57.03 | 57.43 | +2.15% | |
| 55.30 | 56.30 | 55.15 | 56.22 | +1.28% | |
| 55.35 | 55.87 | 54.26 | 55.51 | +1.11% | |
| 54.96 | 55.61 | 54.23 | 54.90 | +1.63% | |
| 53.86 | 54.78 | 53.21 | 54.02 | -0.20% | |
| 53.05 | 54.37 | 52.61 | 54.13 | +1.33% | |
| 55.19 | 55.94 | 52.13 | 53.42 | -3.07% | |
| 54.49 | 55.33 | 53.95 | 55.11 | +0.36% | |
| 54.62 | 55.59 | 54.29 | 54.91 | +0.53% | |
| 56.05 | 56.06 | 53.90 | 54.62 | -0.96% | |
| 54.45 | 55.57 | 53.65 | 55.15 | +1.43% | |
| 54.66 | 55.01 | 53.65 | 54.37 | +0.35% | |
| 54.66 | 55.36 | 53.40 | 54.18 | -1.65% | |
| 57.95 | 58.09 | 54.87 | 55.09 | -4.12% | |
| 58.13 | 58.48 | 56.01 | 57.46 | -1.66% | |
| 56.80 | 58.94 | 55.80 | 58.43 | +2.63% | |
| 54.36 | 57.55 | 54.36 | 56.93 | +4.57% | |
| 57.66 | 58.25 | 53.60 | 54.44 | -4.56% | |
| 56.00 | 58.74 | 54.76 | 57.04 | +3.71% | |
| 56.76 | 57.66 | 54.94 | 55.00 | -2.79% | |
| 61.02 | 61.02 | 56.03 | 56.58 | -7.32% | |
| 64.16 | 65.56 | 60.22 | 61.05 | -4.49% | |
| 64.41 | 68.28 | 63.85 | 63.92 | -1.98% | |
| 70.91 | 72.40 | 64.91 | 65.21 | -7.66% | |
| 73.73 | 74.19 | 68.50 | 70.62 | -2.78% | |
| 72.38 | 74.22 | 72.38 | 72.64 | +1.84% | |
| 73.61 | 73.69 | 70.53 | 71.33 | -1.64% | |
| 70.79 | 72.69 | 69.31 | 72.52 | +4.77% | |
| 69.33 | 70.81 | 68.24 | 69.22 | -1.68% | |
| 69.94 | 71.07 | 69.00 | 70.40 | -0.10% | |
| 69.99 | 70.91 | 68.60 | 70.47 | +2.06% | |
| 68.50 | 69.84 | 66.69 | 69.05 | +2.31% | |
| 66.10 | 67.91 | 66.03 | 67.49 | +1.76% | |
| 64.48 | 66.93 | 64.48 | 66.32 | +1.48% | |
| 64.75 | 67.81 | 62.50 | 65.35 | +3.53% | |
| 64.35 | 64.97 | 62.67 | 63.12 | -1.19% | |
| 64.03 | 65.00 | 63.10 | 63.88 | -2.22% | |
| 67.95 | 69.32 | 64.97 | 65.33 | -5.30% | |
| 72.28 | 72.51 | 68.84 | 68.99 | -4.62% | |
| 72.90 | 73.75 | 72.08 | 72.33 | +0.40% | |
| 74.36 | 74.36 | 71.84 | 72.04 | -2.21% | |
| 74.46 | 74.87 | 73.58 | 73.67 | -1.91% | |
| 74.21 | 77.80 | 72.35 | 75.11 | +2.08% | |
| 73.16 | 73.78 | 71.45 | 73.58 | -0.52% | |
| 79.38 | 81.03 | 72.67 | 73.96 | -7.52% | |
| 76.16 | 81.54 | 75.48 | 79.97 | +5.91% | |
| 75.80 | 76.52 | 73.39 | 75.51 | -0.22% | |
| 75.55 | 76.78 | 73.43 | 75.67 | -0.78% | |
| 75.71 | 76.84 | 73.58 | 76.27 | +1.66% | |
| 73.63 | 75.30 | 72.99 | 75.02 | +0.53% | |
| 73.38 | 75.24 | 72.74 | 74.63 | +0.61% | |
| 72.20 | 74.66 | 71.48 | 74.17 | +2.89% | |
| 71.60 | 76.24 | 70.18 | 72.09 | +2.75% | |
| 68.45 | 70.48 | 67.33 | 70.16 | +0.73% | |
| 69.05 | 70.02 | 65.00 | 69.66 | +1.23% | |
| 65.16 | 68.89 | 65.16 | 68.81 | +6.68% | |
| 64.43 | 65.52 | 63.33 | 64.50 | 0.00% | |
| 63.71 | 64.92 | 63.16 | 64.50 | +1.40% | |
| 64.60 | 64.68 | 63.12 | 63.61 | +0.30% | |
| 64.85 | 65.97 | 62.97 | 63.42 | -0.82% | |
| 60.74 | 64.30 | 60.17 | 63.95 | +5.83% | |
| 61.65 | 62.00 | 59.97 | 60.42 | -1.86% | |
| 62.05 | 63.31 | 60.02 | 61.57 | -0.51% | |
| 61.74 | 62.60 | 60.43 | 61.88 | +0.91% | |
| 58.71 | 61.42 | 58.65 | 61.32 | +3.65% | |
| 57.59 | 59.92 | 56.75 | 59.16 | +3.16% | |
| 58.01 | 58.01 | 56.17 | 57.35 | -1.43% | |
| 57.18 | 58.66 | 56.32 | 58.18 | +1.75% | |
| 58.34 | 59.11 | 56.54 | 57.18 | -3.10% | |
| 60.50 | 60.96 | 58.98 | 59.00 | -3.08% | |
| 61.75 | 62.62 | 60.70 | 60.88 | -1.45% | |
| 61.94 | 62.83 | 61.59 | 61.77 | -0.16% | |
| 61.86 | 63.54 | 61.62 | 61.87 | +1.60% | |
| 60.89 | 61.20 | 60.24 | 60.90 | +0.21% | |
| 59.19 | 61.50 | 58.67 | 60.77 | +1.95% | |
| 58.55 | 60.47 | 58.33 | 59.61 | +3.33% | |
| 58.64 | 59.75 | 57.34 | 57.69 | -1.98% | |
| 59.76 | 60.99 | 58.63 | 58.85 | -1.93% | |
| 62.11 | 63.08 | 58.64 | 60.01 | -5.17% | |
| 67.95 | 69.00 | 61.00 | 63.28 | -10.31% | |
| 71.00 | 72.44 | 70.45 | 70.56 | -1.32% | |
| 72.21 | 72.21 | 70.12 | 71.50 | -0.84% | |
| 74.30 | 75.52 | 71.68 | 72.10 | -2.88% | |
| 74.80 | 75.97 | 73.05 | 74.24 | -1.22% | |
| 79.63 | 79.63 | 73.67 | 75.16 | -5.61% | |
| 76.67 | 79.81 | 75.85 | 79.63 | +4.27% | |
| 68.24 | 76.57 | 68.24 | 76.36 | +16.96% | |
| 64.77 | 65.59 | 63.30 | 65.29 | +0.09% | |
| 64.88 | 65.80 | 63.13 | 65.23 | +0.80% | |
| 62.67 | 65.33 | 62.38 | 64.72 | +4.60% | |
| 63.84 | 63.84 | 59.42 | 61.87 | -3.09% | |
| 63.11 | 64.08 | 62.63 | 63.84 | +1.17% | |
| 64.13 | 68.54 | 62.82 | 63.11 | -0.71% | |
| 63.00 | 64.42 | 62.29 | 63.56 | +0.35% | |
| 63.16 | 64.76 | 62.72 | 63.33 | +1.03% | |
| 64.79 | 66.44 | 62.35 | 62.69 | -2.01% | |
| 67.71 | 69.31 | 63.67 | 63.97 | -5.59% | |
| 69.67 | 70.63 | 67.69 | 67.76 | -3.10% | |
| 69.87 | 72.51 | 69.63 | 69.92 | +3.04% | |
| 69.90 | 70.58 | 67.50 | 67.86 | -2.92% | |
| 70.29 | 71.41 | 69.36 | 69.90 | -0.15% | |
| 69.67 | 70.61 | 68.98 | 70.00 | +1.25% | |
| 67.56 | 69.37 | 67.43 | 69.14 | +2.19% | |
| 66.75 | 67.90 | 66.35 | 67.66 | +0.94% | |
| 65.00 | 67.78 | 65.00 | 67.03 | +3.42% | |
| 62.68 | 64.99 | 62.68 | 64.81 | +7.47% | |
| 59.36 | 60.87 | 58.83 | 60.31 | +1.51% | |
| 58.63 | 59.87 | 58.30 | 59.41 | +1.32% | |
| 57.75 | 58.73 | 56.35 | 58.63 | +0.15% | |
| 57.88 | 58.93 | 57.38 | 58.54 | +3.15% | |
| 55.15 | 57.15 | 54.84 | 56.75 | +4.49% | |
| 56.44 | 56.83 | 54.00 | 54.32 | -3.31% | |
| 57.03 | 58.01 | 55.93 | 56.18 | -1.58% | |
| 57.33 | 60.33 | 56.74 | 57.08 | -2.84% | |
| 60.40 | 60.40 | 58.42 | 58.75 | -0.40% | |
| 58.04 | 59.45 | 57.71 | 58.99 | +0.71% | |
| 58.89 | 60.75 | 58.18 | 58.57 | +3.03% | |
| 57.13 | 58.51 | 55.52 | 56.85 | +0.01% | |
| 55.09 | 58.00 | 54.91 | 56.84 | +1.80% | |
| 54.91 | 56.40 | 54.91 | 55.84 | +0.31% | |
| 55.96 | 56.70 | 55.32 | 55.66 | -0.11% | |
| 55.29 | 56.83 | 55.29 | 55.73 | +1.19% | |
| 56.59 | 59.88 | 54.98 | 55.07 | -2.49% | |
| 59.73 | 61.66 | 55.99 | 56.48 | -6.66% | |
| 56.72 | 60.92 | 56.51 | 60.50 | +4.76% | |
| 58.36 | 59.51 | 53.35 | 57.76 | -2.60% | |
| 57.93 | 59.45 | 56.67 | 59.30 | -0.40% | |
| 60.22 | 62.59 | 59.00 | 59.54 | -3.82% | |
| 64.17 | 64.17 | 60.40 | 61.90 | -4.78% | |
| 63.95 | 65.15 | 63.95 | 65.01 | +1.71% | |
| 63.45 | 65.00 | 62.01 | 63.92 | -2.22% | |
| 66.44 | 67.63 | 64.67 | 65.37 | -3.74% | |
| 66.45 | 67.90 | 66.03 | 67.90 | +0.48% | |
| 67.72 | 68.49 | 67.06 | 67.58 | -0.78% | |
| 68.39 | 68.71 | 67.33 | 68.11 | -0.45% | |
| 65.88 | 68.60 | 65.83 | 68.41 | +3.84% | |
| 68.54 | 68.67 | 65.83 | 65.88 | -3.68% | |
| 67.00 | 68.83 | 67.00 | 68.40 | +1.73% | |
| 66.90 | 67.54 | 66.75 | 67.24 | +0.49% | |
| 65.56 | 67.81 | 65.56 | 66.92 | +2.18% | |
| 65.93 | 66.34 | 64.00 | 65.49 | -0.15% | |
| 64.90 | 67.98 | 64.55 | 65.59 | +1.06% | |
| 67.83 | 68.70 | 64.21 | 64.90 | -3.37% | |
| 67.77 | 69.02 | 66.69 | 67.17 | -0.70% | |
| 66.90 | 68.03 | 66.67 | 67.64 | +0.26% | |
| 66.73 | 68.23 | 66.73 | 67.46 | +1.10% | |
| 65.73 | 67.33 | 65.73 | 66.73 | +3.32% | |
| 64.10 | 65.66 | 64.04 | 64.58 | +0.75% | |
| 62.59 | 64.40 | 62.27 | 64.10 | +2.98% | |
| 62.37 | 62.92 | 60.67 | 62.25 | -0.46% | |
| 60.50 | 62.92 | 60.50 | 62.54 | +2.92% | |
| 60.26 | 61.15 | 60.04 | 60.76 | -0.58% | |
| 59.29 | 61.12 | 59.00 | 61.12 | +3.78% | |
| 61.39 | 61.39 | 58.86 | 58.89 | -3.08% | |
| 61.08 | 61.90 | 60.63 | 60.76 | +0.41% | |
| 62.15 | 62.32 | 60.47 | 60.51 | -2.95% | |
| 62.68 | 63.02 | 61.70 | 62.35 | -1.24% | |
| 61.17 | 63.15 | 61.17 | 63.13 | +4.35% | |
| 59.39 | 60.77 | 58.07 | 60.50 | +3.01% | |
| 61.22 | 61.22 | 58.29 | 58.73 | -4.30% | |
| 57.48 | 61.61 | 57.48 | 61.37 | +6.52% | |
| 55.52 | 58.07 | 55.21 | 57.61 | +4.33% | |
| 53.65 | 55.82 | 53.56 | 55.22 | +3.45% | |
| 55.58 | 55.58 | 53.38 | 53.38 | -3.74% | |
| 51.90 | 55.63 | 51.74 | 55.45 | +6.76% | |
| 49.90 | 51.98 | 49.27 | 51.94 | +5.43% | |
| 49.45 | 50.20 | 48.16 | 49.27 | -0.61% | |
| 48.85 | 50.23 | 48.19 | 49.57 | +2.38% | |
| 47.20 | 48.54 | 47.06 | 48.42 | +2.38% | |
| 44.78 | 47.31 | 44.67 | 47.30 | +5.79% | |
| 45.33 | 45.34 | 43.75 | 44.71 | -1.12% | |
| 45.83 | 45.83 | 44.94 | 45.21 | -1.58% | |
| 45.06 | 46.88 | 44.70 | 45.94 | +1.78% | |
| 45.27 | 45.67 | 44.53 | 45.14 | -0.97% | |
| 46.48 | 46.48 | 45.29 | 45.58 | +0.24% | |
| 47.00 | 47.07 | 45.27 | 45.47 | -2.95% | |
| 45.87 | 47.23 | 45.29 | 46.85 | +2.82% | |
| 44.80 | 46.29 | 44.50 | 45.56 | +1.70% | |
| 44.85 | 45.33 | 44.44 | 44.80 | -0.19% | |
| 44.51 | 44.89 | 43.98 | 44.88 | +1.87% | |
| 44.91 | 45.16 | 43.35 | 44.06 | -1.35% | |
| 45.33 | 45.81 | 44.56 | 44.66 | -1.00% | |
| 44.23 | 45.85 | 44.23 | 45.12 | +1.81% | |
| 45.55 | 45.90 | 44.25 | 44.32 | -2.26% | |
| 44.53 | 47.24 | 44.53 | 45.34 | +0.99% | |
| 42.75 | 45.60 | 42.75 | 44.90 | +3.58% | |
| 42.31 | 43.87 | 42.31 | 43.34 | +2.45% | |
| 43.68 | 43.96 | 42.19 | 42.31 | -3.14% | |
| 42.61 | 43.75 | 42.61 | 43.68 | +2.29% | |
| 42.35 | 43.83 | 42.15 | 42.70 | +1.31% | |
| 40.27 | 42.15 | 40.23 | 42.15 | +5.03% | |
| 39.45 | 40.97 | 39.45 | 40.13 | +1.01% | |
| 40.18 | 40.65 | 39.30 | 39.73 | -2.87% | |
| 40.23 | 40.94 | 39.70 | 40.90 | +1.82% | |
| 39.62 | 40.54 | 39.35 | 40.17 | +0.42% | |
| 38.37 | 40.28 | 38.00 | 40.00 | +4.31% | |
| 39.80 | 40.42 | 38.05 | 38.35 | -3.93% | |
| 39.56 | 40.83 | 39.34 | 39.92 | +1.05% | |
| 41.23 | 41.62 | 39.44 | 39.51 | -4.10% | |
| 41.72 | 42.22 | 41.01 | 41.20 | +0.17% | |
| 41.80 | 42.48 | 41.01 | 41.13 | -1.63% | |
| 43.36 | 44.03 | 41.53 | 41.81 | -4.02% | |
| 43.01 | 45.00 | 42.97 | 43.56 | +1.40% | |
| 40.50 | 43.31 | 39.90 | 42.96 | +5.67% | |
| 40.54 | 41.17 | 40.13 | 40.65 | +1.28% | |
| 40.73 | 40.83 | 40.06 | 40.14 | -0.99% | |
| 40.23 | 41.33 | 40.00 | 40.54 | +1.03% | |
| 40.80 | 41.04 | 39.67 | 40.13 | -2.69% | |
| 39.87 | 41.60 | 39.34 | 41.24 | +2.66% | |
| 39.63 | 41.12 | 38.86 | 40.17 | +1.60% | |
| 42.57 | 43.97 | 38.40 | 39.54 | -5.96% | |
| 42.79 | 42.81 | 41.63 | 42.04 | -1.75% | |
| 44.22 | 44.61 | 42.59 | 42.79 | -1.48% | |
| 43.81 | 44.57 | 43.34 | 43.44 | -0.99% | |
| 43.30 | 44.19 | 43.13 | 43.87 | +0.99% | |
| 43.28 | 44.37 | 43.13 | 43.44 | +0.42% | |
| 44.25 | 44.50 | 43.17 | 43.26 | -1.32% | |
| 43.48 | 44.31 | 43.45 | 43.84 | +1.73% | |
| 43.30 | 43.37 | 42.67 | 43.09 | -0.22% | |
| 43.19 | 43.93 | 42.67 | 43.18 | -0.02% | |
| 43.51 | 44.19 | 43.17 | 43.19 | -0.28% | |
| 42.90 | 44.35 | 42.25 | 43.31 | +1.30% | |
| 44.00 | 44.23 | 42.41 | 42.75 | -2.97% | |
| 44.90 | 44.90 | 43.73 | 44.06 | -1.78% | |
| 45.39 | 45.39 | 44.51 | 44.86 | -0.41% | |
| 43.33 | 45.25 | 43.20 | 45.04 | +3.00% | |
| 43.87 | 44.61 | 43.12 | 43.73 | +1.65% | |
| 44.65 | 44.65 | 42.98 | 43.02 | -3.58% | |
| 45.12 | 45.12 | 44.17 | 44.62 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the WLFC chart for longer ranges.