WLFC - WILLIS LEASE FINANCE CORP
162.95
-5.580 -3.424%
Share volume: 67,326
Last Updated: 03-30-2026
Wholesale/Wholesale – Machinery, Equipment & Supplies:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$168.53
-5.58
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-30-2026 | $169.31 | $169.31 | $170.49 | $170.49 | $162.01 | $162.01 | $162.95 | $162.95 | 67,326 | $67,326.00 |
| 03-27-2026 | $171.10 | $171.10 | $174.03 | $174.03 | $167.79 | $167.79 | $168.53 | $168.53 | 56,742 | $56,742.00 |
| 03-26-2026 | $172.00 | $172.00 | $181.00 | $181.00 | $170.21 | $170.21 | $171.24 | $171.24 | 50,553 | $50,553.00 |
| 03-25-2026 | $181.20 | $181.20 | $181.20 | $181.20 | $175.26 | $175.26 | $176.25 | $176.25 | 34,930 | $34,930.00 |
| 03-24-2026 | $174.12 | $174.12 | $178.35 | $178.35 | $173.12 | $173.12 | $176.96 | $176.96 | 29,281 | $29,281.00 |
| 03-23-2026 | $176.68 | $176.68 | $182.25 | $182.25 | $174.53 | $174.53 | $175.71 | $175.71 | 58,539 | $58,539.00 |
| 03-20-2026 | $171.39 | $171.39 | $175.52 | $175.52 | $166.55 | $166.55 | $170.54 | $170.54 | 85,842 | $85,842.00 |
| 03-19-2026 | $165.26 | $165.26 | $173.99 | $173.99 | $164.74 | $164.74 | $170.53 | $170.53 | 91,099 | $91,099.00 |
| 03-18-2026 | $164.74 | $164.74 | $169.21 | $169.21 | $164.74 | $164.74 | $167.51 | $167.51 | 37,602 | $37,602.00 |
| 03-17-2026 | $167.87 | $167.87 | $170.11 | $170.11 | $165.97 | $165.97 | $166.99 | $166.99 | 31,130 | $31,130.00 |