Willis Lease Finance Corporation (WLFC) Stock Price History
Historical prices from 1996 to 2026
- 1M
- +16.9%
- 3M
- +23.2%
- YTD
- +53.9%
- 1Y
- +45.5%
- 3Y
- +66.9%
- 5Y
- +36.5%
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
- +47.0%
- 2004 annual price return
- +11.4%
- 2005 annual price return
- +4.0%
- 2006 annual price return
- +28.7%
- 2007 annual price return
- +22.0%
- 2008 annual price return
- -26.3%
- 2009 annual price return
- +55.4%
- 2010 annual price return
- -11.8%
- 2011 annual price return
- -8.1%
- 2012 annual price return
- +18.0%
- 2013 annual price return
- +18.8%
- 2014 annual price return
- +29.5%
- 2015 annual price return
- -7.0%
- 2016 annual price return
- +26.3%
- 2017 annual price return
- -6.0%
- 2018 annual price return
- +35.3%
- 2019 annual price return
- +65.2%
- 2020 annual price return
- -48.1%
- 2021 annual price return
- +23.5%
- 2022 annual price return
- +62.1%
- 2023 annual price return
- -17.8%
- 2024 annual price return
- +332.9%
- 2025 annual price return
- -36.3%
- 2026 annual price return
- +51.9%
WLFC Stock Price Trajectory (1996–2026)
As of June 22, 2026, Willis Lease Finance Corporation (WLFC) trades at $206.43, representing a +45.5% return over the past year. The stock has delivered a +381.3% total return over five years (+36.5% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $239.44 on May 6, 2026. From this peak, WLFC has corrected -13.8%, currently trading 26% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers AL (+15.2% 1Y), AER (+26.2% 1Y), and FTAI (+112.3% 1Y), WLFC has underperformed the peer group average. Compare WLFC vs AL →
WLFC Historical Price Data · from 1996
Rows 1–50 of 7,486| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 195.48 | 206.66 | 195.48 | 206.43 | 198K | +6.68% |
| 2026-06-17 | 193.28 | 196.56 | 190.23 | 193.50 | 121K | 0.00% |
| 2026-06-16 | 192.72 | 194.75 | 189.49 | 193.50 | 95K | +1.40% |
| 2026-06-15 | 193.80 | 194.04 | 189.24 | 190.83 | 99K | +0.30% |
| 2026-06-12 | 194.54 | 196.67 | 188.92 | 190.26 | 128K | -0.82% |
| 2026-06-11 | 182.23 | 192.56 | 180.51 | 191.84 | 154K | +5.83% |
| 2026-06-10 | 182.49 | 185.94 | 179.90 | 181.27 | 77K | -1.86% |
| 2026-06-09 | 187.21 | 189.25 | 180.06 | 184.70 | 93K | -0.51% |
| 2026-06-08 | 185.22 | 187.81 | 181.29 | 185.64 | 144K | +0.91% |
| 2026-06-05 | 173.74 | 184.40 | 173.74 | 183.96 | 116K | +3.65% |
| 2026-06-04 | 172.78 | 179.76 | 170.26 | 177.48 | 134K | +3.16% |
| 2026-06-03 | 175.23 | 175.23 | 168.66 | 172.04 | 89K | -1.43% |
| 2026-06-02 | 172.50 | 177.08 | 168.95 | 174.53 | 105K | +1.75% |
| 2026-06-01 | 175.01 | 177.31 | 169.62 | 171.53 | 152K | -3.10% |
| 2026-05-29 | 181.67 | 182.32 | 176.93 | 177.01 | 83K | -3.08% |
| 2026-05-28 | 185.26 | 187.85 | 182.09 | 182.63 | 89K | -1.45% |
| 2026-05-27 | 188.50 | 188.50 | 185.00 | 185.32 | 69K | -0.16% |
| 2026-05-26 | 184.22 | 190.77 | 184.22 | 185.62 | 55K | +1.60% |
| 2026-05-22 | 182.66 | 182.70 | 182.12 | 182.70 | 44K | +0.21% |
| 2026-05-21 | 176.82 | 184.49 | 176.01 | 182.31 | 73K | +1.95% |
| 2026-05-20 | 174.03 | 181.40 | 174.03 | 178.83 | 74K | +3.33% |
| 2026-05-19 | 175.50 | 179.25 | 172.34 | 173.06 | 231K | -1.98% |
| 2026-05-18 | 179.28 | 182.97 | 175.97 | 176.55 | 126K | -1.93% |
| 2026-05-15 | 186.34 | 189.24 | 175.97 | 180.03 | 251K | -5.17% |
| 2026-05-14 | 207.00 | 207.00 | 183.10 | 189.84 | 665K | -10.31% |
| 2026-05-13 | 212.71 | 217.31 | 211.67 | 211.67 | 39K | -1.32% |
| 2026-05-12 | 213.31 | 215.94 | 210.35 | 214.50 | 47K | -0.84% |
| 2026-05-11 | 223.50 | 226.59 | 215.05 | 216.31 | 73K | -2.88% |
| 2026-05-08 | 222.84 | 227.91 | 221.33 | 222.72 | 112K | -1.22% |
| 2026-05-07 | 238.88 | 238.88 | 221.01 | 225.47 | 109K | -5.61% |
| 2026-05-06 | 228.41 | 239.44 | 227.99 | 238.88 | 95K | +4.27% |
| 2026-05-05 | 204.73 | 230.00 | 204.73 | 229.09 | 125K | +16.96% |
| 2026-05-04 | 194.32 | 196.76 | 189.80 | 195.87 | 80K | +0.09% |
| 2026-05-01 | 192.64 | 197.40 | 189.52 | 195.70 | 64K | +0.80% |
| 2026-04-30 | 188.00 | 196.00 | 188.00 | 194.15 | 112K | +4.60% |
| 2026-04-29 | 193.28 | 193.28 | 178.06 | 185.61 | 119K | -3.09% |
| 2026-04-28 | 191.00 | 191.97 | 188.00 | 191.53 | 126K | +1.17% |
| 2026-04-27 | 189.19 | 190.73 | 188.46 | 189.32 | 58K | -0.71% |
| 2026-04-24 | 191.00 | 193.77 | 187.31 | 190.67 | 52K | +0.35% |
| 2026-04-23 | 190.65 | 193.94 | 187.99 | 190.00 | 136K | +1.03% |
| 2026-04-22 | 194.36 | 199.31 | 187.05 | 188.06 | 104K | -2.01% |
| 2026-04-21 | 204.33 | 206.07 | 191.01 | 191.91 | 128K | -5.59% |
| 2026-04-20 | 210.17 | 210.75 | 203.06 | 203.27 | 106K | -3.10% |
| 2026-04-17 | 209.61 | 217.54 | 208.88 | 209.77 | 134K | +3.04% |
| 2026-04-16 | 209.50 | 209.50 | 202.44 | 203.58 | 74K | -2.92% |
| 2026-04-15 | 210.88 | 214.22 | 208.25 | 209.70 | 97K | -0.15% |
| 2026-04-14 | 207.29 | 211.83 | 207.14 | 210.01 | 103K | +1.25% |
| 2026-04-13 | 202.67 | 208.12 | 202.29 | 207.42 | 121K | +2.19% |
| 2026-04-10 | 200.00 | 203.69 | 199.55 | 202.98 | 62K | +0.94% |
| 2026-04-09 | 192.45 | 203.34 | 192.45 | 201.09 | 80K | +3.42% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +45.5% over the past year, beating its 5-year annualized CAGR of +36.5%. The stock trades above its 200-day moving average, confirming the uptrend.
What is WLFC's all-time high price?
Willis Lease Finance Corporation reached $239.44 on 2026-05-06. The 52-week high is $239.44. Current 1-year return of +45.5% 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.