Willis Lease Finance Corporation ( WLFC) - Price History
Monthly price history for WLFC (Willis Lease Finance Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $57.43 | $57.43 |
| August 2026 | $54.13 | $54.13 |
| July 2026 | $71.16 | $71.33 |
| June 2026 | $76.09 | $228.80 |
| May 2026 | $58.86 | $177.01 |
| April 2026 | $64.45 | $194.15 |
| March 2026 | $56.52 | $170.26 |
| February 2026 | $67.62 | $203.71 |
| January 2026 | $60.39 | $182.28 |
| December 2025 | $44.94 | $135.64 |
| November 2025 | $40.65 | $122.71 |
| October 2025 | $42.40 | $128.38 |
| September 2025 | $45.28 | $137.09 |
| August 2025 | $49.11 | $148.68 |
| July 2025 | $46.68 | $141.58 |
| June 2025 | $47.08 | $142.78 |
| May 2025 | $44.30 | $134.34 |
| April 2025 | $50.92 | $154.72 |
| March 2025 | $52 | $157.97 |
| February 2025 | $66.57 | $202.25 |
| January 2025 | $63.75 | $193.92 |
| December 2024 | $68.23 | $207.55 |
| November 2024 | $71.69 | $218.07 |
| October 2024 | $59.54 | $181.33 |
| September 2024 | $48.86 | $148.81 |
| August 2024 | $35.52 | $108.19 |
| July 2024 | $27.41 | $86.28 |
| June 2024 | $22.01 | $69.30 |
| May 2024 | $20.69 | $65.13 |
| April 2024 | $15.20 | $48.61 |
| March 2024 | $15.52 | $49.62 |
| February 2024 | $14.99 | $47.92 |
| January 2024 | $15.33 | $49.01 |
| December 2023 | $15.29 | $48.88 |
| November 2023 | $14.30 | $45.72 |
| October 2023 | $13.98 | $44.68 |
| September 2023 | $13.23 | $42.30 |
| August 2023 | $13.33 | $42.63 |
| July 2023 | $13.23 | $42.29 |
| June 2023 | $12.24 | $39.13 |
| May 2023 | $12.15 | $38.85 |
| April 2023 | $15.80 | $50.50 |
| March 2023 | $17.14 | $54.78 |
| February 2023 | $18.31 | $58.54 |
| January 2023 | $18.14 | $57.99 |
| December 2022 | $18.46 | $59.01 |
| November 2022 | $15.01 | $48 |
| October 2022 | $11.92 | $38.10 |
| September 2022 | $10.24 | $32.74 |
| August 2022 | $11.45 | $36.60 |
| July 2022 | $12.21 | $39.03 |
| June 2022 | $11.72 | $37.48 |
| May 2022 | $11.74 | $37.52 |
| April 2022 | $9.73 | $31.10 |
| March 2022 | $10.07 | $32.19 |
| February 2022 | $10.94 | $34.96 |
| January 2022 | $11.19 | $35.77 |
| December 2021 | $11.78 | $37.65 |
| November 2021 | $10.71 | $34.25 |
| October 2021 | $12.67 | $40.51 |
| September 2021 | $11.63 | $37.19 |
| August 2021 | $11.78 | $37.65 |
| July 2021 | $13.01 | $41.60 |
| June 2021 | $13.41 | $42.86 |
| May 2021 | $13.87 | $44.35 |
| April 2021 | $13.39 | $42.82 |
| March 2021 | $13.59 | $43.46 |
| February 2021 | $10.10 | $32.30 |
| January 2021 | $8.67 | $27.72 |
| December 2020 | $9.53 | $30.46 |
| November 2020 | $10.08 | $32.21 |
| October 2020 | $6.63 | $21.21 |
| September 2020 | $5.77 | $18.45 |
| August 2020 | $6.69 | $21.38 |
| July 2020 | $6.10 | $19.50 |
| June 2020 | $7.60 | $24.28 |
| May 2020 | $6.59 | $21.08 |
| April 2020 | $6.26 | $20.01 |
| March 2020 | $8.32 | $26.60 |
| February 2020 | $17.74 | $56.70 |
| January 2020 | $18.55 | $59.30 |
| December 2019 | $18.43 | $58.91 |
| November 2019 | $18.77 | $60 |
| October 2019 | $17.05 | $54.51 |
| September 2019 | $17.32 | $55.38 |
| August 2019 | $19.32 | $61.77 |
| July 2019 | $19.47 | $62.25 |
| June 2019 | $18.24 | $58.32 |
| May 2019 | $15.58 | $49.80 |
| April 2019 | $15.55 | $49.72 |
| March 2019 | $13.26 | $42.39 |
| February 2019 | $13.16 | $42.06 |
| January 2019 | $11.97 | $38.28 |
| December 2018 | $10.82 | $34.60 |
| November 2018 | $11.52 | $36.84 |
| October 2018 | $10.83 | $34.62 |
| September 2018 | $10.79 | $34.51 |
| August 2018 | $10.72 | $34.28 |
| July 2018 | $9.76 | $31.22 |
| June 2018 | $9.88 | $31.59 |
| May 2018 | $9.98 | $31.89 |
| April 2018 | $10.22 | $32.68 |
| March 2018 | $10.72 | $34.28 |
| February 2018 | $8.54 | $27.30 |
| January 2018 | $8.44 | $27 |
| December 2017 | $7.81 | $24.97 |
| November 2017 | $8.21 | $26.24 |
| October 2017 | $7.85 | $25.09 |
| September 2017 | $7.69 | $24.59 |
| August 2017 | $7.44 | $23.80 |
| July 2017 | $7.91 | $25.28 |
| June 2017 | $8.36 | $26.73 |
| May 2017 | $8.17 | $26.12 |
| April 2017 | $7.10 | $22.71 |
| March 2017 | $6.99 | $22.35 |
| February 2017 | $7.95 | $25.42 |
| January 2017 | $7.97 | $25.48 |
| December 2016 | $8 | $25.58 |
| November 2016 | $8.38 | $26.79 |
| October 2016 | $8.32 | $26.61 |
| September 2016 | $7.44 | $23.77 |
| August 2016 | $8 | $25.59 |
| July 2016 | $8.44 | $27 |
| June 2016 | $6.95 | $22.23 |
| May 2016 | $7.65 | $24.46 |
| April 2016 | $7.56 | $24.18 |
| March 2016 | $6.75 | $21.59 |
| February 2016 | $6.22 | $19.88 |
| January 2016 | $5.54 | $17.71 |
| December 2015 | $6.29 | $20.10 |
| November 2015 | $5.47 | $17.49 |
| October 2015 | $4.88 | $15.60 |
| September 2015 | $5.09 | $16.26 |
| August 2015 | $5.24 | $16.75 |
| July 2015 | $5.22 | $16.68 |
| June 2015 | $5.75 | $18.37 |
| May 2015 | $5.72 | $18.30 |
| April 2015 | $5.94 | $19 |
| March 2015 | $5.81 | $18.58 |
| February 2015 | $6.68 | $21.34 |
| January 2015 | $6.46 | $20.66 |
| December 2014 | $6.85 | $21.90 |
| November 2014 | $6.82 | $21.79 |
| October 2014 | $7.14 | $22.81 |
| September 2014 | $6.42 | $20.52 |
| August 2014 | $6.62 | $21.18 |
| July 2014 | $7.12 | $22.78 |
| June 2014 | $7.67 | $24.52 |
| May 2014 | $5.75 | $18.38 |
| April 2014 | $6.31 | $20.16 |
| March 2014 | $6.40 | $20.47 |
| February 2014 | $5.60 | $17.90 |
| January 2014 | $5.30 | $16.93 |
| December 2013 | $5.43 | $17.36 |
| November 2013 | $5.70 | $18.23 |
| October 2013 | $5.45 | $17.43 |
| September 2013 | $4.92 | $15.73 |
| August 2013 | $4.39 | $14.04 |
| July 2013 | $4.45 | $14.24 |
| June 2013 | $4.23 | $13.51 |
| May 2013 | $4.14 | $13.25 |
| April 2013 | $4.44 | $14.19 |
| March 2013 | $4.73 | $15.12 |
| February 2013 | $4.70 | $15.01 |
| January 2013 | $4.61 | $14.73 |
| December 2012 | $4.48 | $14.31 |
| November 2012 | $4.48 | $14.33 |
| October 2012 | $4.45 | $14.22 |
| September 2012 | $3.86 | $12.34 |
| August 2012 | $3.87 | $12.38 |
| July 2012 | $3.92 | $12.54 |
| June 2012 | $3.85 | $12.32 |
| May 2012 | $3.98 | $12.74 |
| April 2012 | $4.08 | $13.05 |
| March 2012 | $4.07 | $13.01 |
| February 2012 | $4.53 | $14.47 |
| January 2012 | $4.24 | $13.55 |
| December 2011 | $3.74 | $11.95 |
| November 2011 | $3.64 | $11.64 |
| October 2011 | $3.63 | $11.60 |
| September 2011 | $3.53 | $11.29 |
| August 2011 | $3.92 | $12.55 |
| July 2011 | $4.17 | $13.33 |
| June 2011 | $4.19 | $13.40 |
| May 2011 | $4.02 | $12.84 |
| April 2011 | $4.11 | $13.13 |
| March 2011 | $3.95 | $12.64 |
| February 2011 | $4.12 | $13.18 |
| January 2011 | $4.14 | $13.22 |
| December 2010 | $4.08 | $13.03 |
| November 2010 | $4.10 | $13.11 |
| October 2010 | $3.84 | $12.27 |
| September 2010 | $3.15 | $10.06 |
| August 2010 | $3.11 | $9.95 |
| July 2010 | $2.98 | $9.53 |
| June 2010 | $2.88 | $9.22 |
| May 2010 | $3.44 | $11 |
| April 2010 | $4.39 | $14.04 |
| March 2010 | $4.94 | $15.78 |
| February 2010 | $5.32 | $17.01 |
| January 2010 | $5.16 | $16.49 |
| December 2009 | $4.69 | $15 |
| November 2009 | $4.40 | $14.05 |
| October 2009 | $3.98 | $12.73 |
| September 2009 | $4.28 | $13.67 |
| August 2009 | $3.78 | $12.09 |
| July 2009 | $4.52 | $14.45 |
| June 2009 | $4.10 | $13.12 |
| May 2009 | $4.23 | $13.53 |
| April 2009 | $3.57 | $11.40 |
| March 2009 | $3.31 | $10.58 |
| February 2009 | $2.72 | $8.71 |
| January 2009 | $2.95 | $9.44 |
| December 2008 | $2.90 | $9.27 |
| November 2008 | $2.80 | $8.96 |
| October 2008 | $3.98 | $12.74 |
| September 2008 | $3.49 | $11.17 |
| August 2008 | $3.87 | $12.38 |
| July 2008 | $2.91 | $9.30 |
| June 2008 | $3.34 | $10.68 |
| May 2008 | $3.44 | $11.01 |
| April 2008 | $3.82 | $12.23 |
| March 2008 | $3.93 | $12.57 |
| February 2008 | $3.88 | $12.40 |
| January 2008 | $4.26 | $13.63 |
| December 2007 | $3.92 | $12.54 |
| November 2007 | $4.10 | $13.10 |
| October 2007 | $4.75 | $15.18 |
| September 2007 | $4.64 | $14.84 |
| August 2007 | $4.04 | $12.90 |
| July 2007 | $3.94 | $12.59 |
| June 2007 | $3.64 | $11.62 |
| May 2007 | $3.48 | $11.12 |
| April 2007 | $3.30 | $10.54 |
| March 2007 | $3.22 | $10.31 |
| February 2007 | $3.28 | $10.50 |
| January 2007 | $3.18 | $10.18 |
| December 2006 | $3.23 | $10.32 |
| November 2006 | $3.13 | $10 |
| October 2006 | $3.35 | $10.71 |
| September 2006 | $2.88 | $9.20 |
| August 2006 | $2.56 | $8.17 |
| July 2006 | $2.92 | $9.33 |
| June 2006 | $2.95 | $9.42 |
| May 2006 | $2.69 | $8.60 |
| April 2006 | $3.14 | $10.05 |
| March 2006 | $3.50 | $11.20 |
| February 2006 | $2.98 | $9.51 |
| January 2006 | $2.92 | $9.33 |
| December 2005 | $2.55 | $8.15 |
| November 2005 | $2.75 | $8.80 |
| October 2005 | $2.76 | $8.82 |
| September 2005 | $3.19 | $10.20 |
| August 2005 | $2.88 | $9.20 |
| July 2005 | $2.72 | $8.69 |
| June 2005 | $2.50 | $8 |
| May 2005 | $2.55 | $8.15 |
| April 2005 | $2.66 | $8.50 |
| March 2005 | $2.65 | $8.48 |
| February 2005 | $2.64 | $8.45 |
| January 2005 | $2.50 | $7.98 |
| December 2004 | $2.44 | $7.80 |
| November 2004 | $2.78 | $8.90 |
| October 2004 | $2.35 | $7.50 |
| September 2004 | $2.41 | $7.70 |
| August 2004 | $2.31 | $7.39 |
| July 2004 | $2.44 | $7.79 |
| June 2004 | $2.58 | $8.26 |
| May 2004 | $2.59 | $8.29 |
| April 2004 | $2.81 | $8.97 |
| March 2004 | $2.80 | $8.95 |
| February 2004 | $2.63 | $8.40 |
| January 2004 | $2.63 | $8.40 |
| December 2003 | $2.30 | $7.35 |
| November 2003 | $2.11 | $6.75 |
| October 2003 | $2.26 | $7.23 |
| September 2003 | $1.72 | $5.49 |
| August 2003 | $1.70 | $5.44 |
| July 2003 | $1.58 | $5.04 |
| June 2003 | $1.45 | $4.63 |
| May 2003 | $1.55 | $4.96 |
| April 2003 | $1.63 | $5.20 |
| March 2003 | $1.77 | $5.67 |
| February 2003 | $1.59 | $5.07 |
| January 2003 | $1.58 | $5.06 |
| December 2002 | $1.58 | $5.05 |
| November 2002 | $1.79 | $5.71 |
| October 2002 | $1.32 | $4.23 |
| September 2002 | $1.22 | $3.90 |
| August 2002 | $1.14 | $3.65 |
| July 2002 | $1.44 | $4.60 |
| June 2002 | $1.51 | $4.84 |
| May 2002 | $1.44 | $4.60 |
| April 2002 | $1.45 | $4.65 |
| March 2002 | $1.46 | $4.68 |
| February 2002 | $1.34 | $4.30 |
| January 2002 | $1.66 | $5.30 |
| December 2001 | $1.45 | $4.64 |
| November 2001 | $1.02 | $3.25 |
| October 2001 | $1.69 | $5.40 |
| September 2001 | $1.98 | $6.32 |
| August 2001 | $3.06 | $9.80 |
| July 2001 | $3.33 | $10.65 |
| June 2001 | $3.46 | $11.07 |
| May 2001 | $3.82 | $12.20 |
| April 2001 | $2.77 | $8.85 |
| March 2001 | $3.21 | $10.25 |
| February 2001 | $3.11 | $9.94 |
| January 2001 | $3.40 | $10.88 |
| December 2000 | $3.13 | $10 |
| November 2000 | $2.66 | $8.50 |
| October 2000 | $1.80 | $5.75 |
| September 2000 | $1.99 | $6.38 |
| August 2000 | $2.35 | $7.50 |
| July 2000 | $2.07 | $6.62 |
| June 2000 | $1.96 | $6.25 |
| May 2000 | $2.44 | $7.81 |
| April 2000 | $2.31 | $7.38 |
| March 2000 | $1.92 | $6.12 |
| February 2000 | $1.64 | $5.25 |
| January 2000 | $1.78 | $5.69 |
| December 1999 | $2.01 | $6.44 |
| November 1999 | $2.09 | $6.69 |
| October 1999 | $1.54 | $4.94 |
| September 1999 | $4.12 | $13.19 |
| August 1999 | $4.61 | $14.75 |
| July 1999 | $4.96 | $15.88 |
| June 1999 | $5.10 | $16.31 |
| May 1999 | $5.12 | $16.38 |
| April 1999 | $4.85 | $15.50 |
| March 1999 | $5.47 | $17.50 |
| February 1999 | $4.96 | $15.88 |
| January 1999 | $5.32 | $17 |
| December 1998 | $4.93 | $15.75 |
| November 1998 | $5.86 | $18.75 |
| October 1998 | $5.28 | $16.88 |
| September 1998 | $5.20 | $16.62 |
| August 1998 | $4.30 | $13.75 |
| July 1998 | $7.04 | $22.50 |
| June 1998 | $7.16 | $22.88 |
| May 1998 | $6.88 | $22 |
| April 1998 | $7.39 | $23.62 |
| March 1998 | $7 | $22.38 |
| February 1998 | $6.41 | $20.50 |
| January 1998 | $6.02 | $19.25 |
| December 1997 | $5.47 | $17.50 |
| November 1997 | $6.18 | $19.75 |
| October 1997 | $5.67 | $18.12 |
| September 1997 | $7.23 | $23.12 |
| August 1997 | $5.04 | $16.12 |
| July 1997 | $4.61 | $14.75 |
| June 1997 | $3.95 | $12.62 |
| May 1997 | $3.56 | $11.38 |
| April 1997 | $3.28 | $10.50 |
| March 1997 | $3.91 | $12.50 |
| February 1997 | $4.14 | $13.25 |
| January 1997 | $4.22 | $13.50 |
| December 1996 | $4.03 | $12.88 |
| November 1996 | $3.52 | $11.25 |
| October 1996 | $3.32 | $10.62 |
| September 1996 | $2.89 | $9.25 |
WLFC
Price: $57.43
52 week price:
Dividend Yield: 0.96%
5-year range yield:
Forward Dividend Yield: 0.93%
Payout Ratio: 7.76%
Payout Ratio Range:
Dividend Per Share: 0.53 USD
Earnings Per Share: 3.68 USD
P/E Ratio: 15.38
Exchange: NGM
Sector: Industrials
Industry: Rental & Leasing Services
Country: United States
Volume: 15300
Ebitda: 144.9 millionMarket Capitalization: 4.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 3