WLFC - WILLIS LEASE FINANCE CORP
191.75
-4.350 -2.269%
Share volume: 39,235
Last Updated: 03-03-2026
Wholesale/Wholesale – Machinery, Equipment & Supplies:
-0.08%
PREVIOUS CLOSE
CHG
CHG%
$196.10
-4.35
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $190.36 | $190.36 | $195.00 | $195.00 | $186.03 | $186.03 | $191.75 | $191.75 | 39,235 | $39,235.00 |
| 03-02-2026 | $199.31 | $199.31 | $202.90 | $202.90 | $194.01 | $194.01 | $196.10 | $196.10 | 36,780 | $36,780.00 |
| 02-27-2026 | $199.35 | $199.35 | $203.71 | $203.71 | $198.10 | $198.10 | $203.71 | $203.71 | 39,398 | $39,398.00 |
| 02-26-2026 | $203.17 | $203.17 | $205.47 | $205.47 | $201.18 | $201.18 | $202.73 | $202.73 | 17,212 | $17,212.00 |
| 02-25-2026 | $205.18 | $205.18 | $206.13 | $206.13 | $202.00 | $202.00 | $204.32 | $204.32 | 25,870 | $25,870.00 |
| 02-24-2026 | $197.65 | $197.65 | $205.81 | $205.81 | $197.50 | $197.50 | $205.24 | $205.24 | 24,734 | $24,734.00 |
| 02-23-2026 | $205.61 | $205.61 | $206.00 | $206.00 | $197.50 | $197.50 | $197.65 | $197.65 | 28,650 | $28,650.00 |
| 02-20-2026 | $200.99 | $200.99 | $206.50 | $206.50 | $200.99 | $200.99 | $205.21 | $205.21 | 21,937 | $21,937.00 |
| 02-19-2026 | $200.71 | $200.71 | $202.63 | $202.63 | $200.26 | $200.26 | $201.73 | $201.73 | 21,346 | $21,346.00 |
| 02-18-2026 | $196.69 | $196.69 | $203.42 | $203.42 | $196.69 | $196.69 | $200.75 | $200.75 | 38,402 | $38,402.00 |