Willis Lease Finance Corporation (WLFC) Stock Price History
Historical prices from 1996 to 2026
- 1M
- -4.1%
- 3M
- -26.7%
- YTD
- +18.3%
- 1Y
- +12.1%
- 3Y
- +54.8%
- 5Y
- +33.6%
Loading 10-year price history...
WLFC Historical Performance
WLFC Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +9.8%
- 2003 annual price return
- +46.7%
- 2004 annual price return
- +11.6%
- 2005 annual price return
- +4.2%
- 2006 annual price return
- +28.8%
- 2007 annual price return
- +21.9%
- 2008 annual price return
- -26.3%
- 2009 annual price return
- +55.3%
- 2010 annual price return
- -11.8%
- 2011 annual price return
- -8.1%
- 2012 annual price return
- +18.1%
- 2013 annual price return
- +18.9%
- 2014 annual price return
- +29.4%
- 2015 annual price return
- -7.1%
- 2016 annual price return
- +26.4%
- 2017 annual price return
- -6.0%
- 2018 annual price return
- +35.2%
- 2019 annual price return
- +65.2%
- 2020 annual price return
- -48.1%
- 2021 annual price return
- +23.5%
- 2022 annual price return
- +62.2%
- 2023 annual price return
- -17.9%
- 2024 annual price return
- +332.9%
- 2025 annual price return
- -36.3%
- 2026 annual price return
- +59.5%
WLFC Stock Price Trajectory (1996–2026)
As of September 25, 2026, Willis Lease Finance Corporation (WLFC) trades at $52.87, representing a +12.1% return over the past year. The stock has delivered a +336.7% total return over five years (+33.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $81.54 on July 6, 2026. From this peak, WLFC has corrected -35.2%, currently trading 13% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers AL (+2.3% 1Y), AER (+20.5% 1Y), and FTAI (-2.0% 1Y), WLFC has underperformed the peer group average. Compare WLFC vs AL →
WLFC Historical Price Data · from 1996
Rows 1–50 of 7,552| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-24 | 54.40 | 54.47 | 52.67 | 52.87 | 203K | -2.78% |
| 2026-09-23 | 54.53 | 54.83 | 54.13 | 54.38 | 80K | -0.93% |
| 2026-09-22 | 55.29 | 55.51 | 54.21 | 54.89 | 89K | +0.27% |
| 2026-09-21 | 54.92 | 54.92 | 54.20 | 54.74 | 86K | +0.77% |
| 2026-09-18 | 55.12 | 55.13 | 54.07 | 54.32 | 258K | -0.77% |
| 2026-09-17 | 55.14 | 55.75 | 54.46 | 54.74 | 119K | -0.73% |
| 2026-09-16 | 54.92 | 55.87 | 54.16 | 55.14 | 138K | +1.53% |
| 2026-09-15 | 54.87 | 55.83 | 52.81 | 54.31 | 151K | +0.46% |
| 2026-09-14 | 55.30 | 55.88 | 54.01 | 54.06 | 151K | -3.76% |
| 2026-09-11 | 56.96 | 57.27 | 55.97 | 56.17 | 118K | -0.04% |
| 2026-09-10 | 56.41 | 56.83 | 55.60 | 56.19 | 141K | -1.02% |
| 2026-09-09 | 56.87 | 57.36 | 56.10 | 56.77 | 159K | -1.15% |
| 2026-09-08 | 59.51 | 59.91 | 57.03 | 57.43 | 267K | +2.15% |
| 2026-09-04 | 55.30 | 56.30 | 55.15 | 56.22 | 129K | +1.28% |
| 2026-09-03 | 55.18 | 55.87 | 54.26 | 55.51 | 113K | +1.11% |
| 2026-09-02 | 54.74 | 55.61 | 54.18 | 54.90 | 297K | +1.63% |
| 2026-09-01 | 53.86 | 54.49 | 53.26 | 54.02 | 197K | -0.20% |
| 2026-08-31 | 53.27 | 54.30 | 52.60 | 54.13 | 236K | +1.33% |
| 2026-08-28 | 55.89 | 55.89 | 52.28 | 53.42 | 252K | -3.07% |
| 2026-08-27 | 54.49 | 55.40 | 53.95 | 55.11 | 90K | +0.36% |
| 2026-08-26 | 54.49 | 55.59 | 54.34 | 54.91 | 176K | +0.53% |
| 2026-08-25 | 56.05 | 56.06 | 53.90 | 54.62 | 141K | -0.96% |
| 2026-08-24 | 54.45 | 55.57 | 53.65 | 55.15 | 195K | +1.43% |
| 2026-08-21 | 54.66 | 55.01 | 53.65 | 54.37 | 160K | +0.35% |
| 2026-08-20 | 54.66 | 55.36 | 53.40 | 54.18 | 215K | -1.65% |
| 2026-08-19 | 57.95 | 58.09 | 54.87 | 55.09 | 221K | -4.12% |
| 2026-08-18 | 58.13 | 58.48 | 56.01 | 57.46 | 315K | -1.66% |
| 2026-08-17 | 56.80 | 58.94 | 55.80 | 58.43 | 393K | +2.63% |
| 2026-08-14 | 54.36 | 57.55 | 54.36 | 56.93 | 257K | +4.57% |
| 2026-08-13 | 57.66 | 58.25 | 53.60 | 54.44 | 313K | -4.56% |
| 2026-08-12 | 56.00 | 58.74 | 54.76 | 57.04 | 456K | +3.71% |
| 2026-08-11 | 56.76 | 57.66 | 54.94 | 55.00 | 246K | -2.79% |
| 2026-08-10 | 61.02 | 61.02 | 56.03 | 56.58 | 302K | -7.32% |
| 2026-08-07 | 64.16 | 65.56 | 60.22 | 61.05 | 215K | -4.49% |
| 2026-08-06 | 64.41 | 68.28 | 63.85 | 63.92 | 205K | -1.98% |
| 2026-08-05 | 70.91 | 72.40 | 64.91 | 65.21 | 216K | -7.66% |
| 2026-08-04 | 73.73 | 74.19 | 68.50 | 70.62 | 279K | -2.78% |
| 2026-08-03 | 72.38 | 74.22 | 72.38 | 72.64 | 205K | +1.84% |
| 2026-07-31 | 73.61 | 73.69 | 70.53 | 71.33 | 150K | -1.64% |
| 2026-07-30 | 70.79 | 72.69 | 69.31 | 72.52 | 355K | +4.77% |
| 2026-07-29 | 69.33 | 70.81 | 68.24 | 69.22 | 253K | -1.68% |
| 2026-07-28 | 69.94 | 71.07 | 69.00 | 70.40 | 177K | -0.10% |
| 2026-07-27 | 69.99 | 70.91 | 68.60 | 70.47 | 276K | +2.06% |
| 2026-07-24 | 68.50 | 69.84 | 66.69 | 69.05 | 172K | +2.31% |
| 2026-07-23 | 66.10 | 67.91 | 66.03 | 67.49 | 210K | +1.76% |
| 2026-07-22 | 64.48 | 66.93 | 64.48 | 66.32 | 207K | +1.48% |
| 2026-07-21 | 64.75 | 67.81 | 62.50 | 65.35 | 185K | +3.53% |
| 2026-07-20 | 64.35 | 64.66 | 62.67 | 63.12 | 253K | -1.19% |
| 2026-07-17 | 64.03 | 65.00 | 63.10 | 63.88 | 381K | -2.22% |
| 2026-07-16 | 67.95 | 69.32 | 64.97 | 65.33 | 482K | -5.31% |
WLFC Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
WLFC — Frequently Asked Questions
Quick answers to the most common questions about buying WLFC stock.
How has WLFC stock performed recently?
WLFC returned +12.1% over the past year, beating its 5-year annualized CAGR of +33.6%. The stock trades below its 200-day moving average, confirming the uptrend.
What is WLFC's all-time high price?
Willis Lease Finance Corporation reached $81.54 on 2026-07-06. The 52-week high is $81.54. Current 1-year return of +12.1% places the stock closer to historical peaks.
Where can I download WLFC historical price data?
This page provides WLFC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1996-2026, downloadable in CSV format.