WLFC - WILLIS LEASE FINANCE CORP
177.89
-0.720 -0.405%
Share volume: 71,987
Last Updated: 03-09-2026
Wholesale/Wholesale – Machinery, Equipment & Supplies:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$178.61
-0.72
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-09-2026 | $173.78 | $173.78 | $178.35 | $178.35 | $170.01 | $170.01 | $177.89 | $177.89 | 71,987 | $71,987.00 |
| 03-06-2026 | $180.65 | $180.65 | $187.76 | $187.76 | $177.01 | $177.01 | $178.61 | $178.61 | 75,864 | $75,864.00 |
| 03-05-2026 | $192.50 | $192.50 | $192.50 | $192.50 | $181.20 | $181.20 | $185.71 | $185.71 | 66,888 | $66,888.00 |
| 03-04-2026 | $191.85 | $191.85 | $195.44 | $195.44 | $191.85 | $191.85 | $195.03 | $195.03 | 35,038 | $35,038.00 |
| 03-03-2026 | $190.36 | $190.36 | $195.00 | $195.00 | $186.03 | $186.03 | $191.75 | $191.75 | 39,240 | $39,240.00 |
| 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 |