WLFC - WILLIS LEASE FINANCE CORP
203.27
-6.500 -3.198%
Share volume: 106,040
Last Updated: 04-20-2026
Wholesale/Wholesale – Machinery, Equipment & Supplies:
-0.07%
PREVIOUS CLOSE
CHG
CHG%
$209.77
-6.50
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $209.00 | $209.00 | $211.88 | $211.88 | $203.06 | $203.06 | $203.27 | $203.27 | 106,040 | $106,040.00 |
| 04-17-2026 | $209.61 | $209.61 | $217.54 | $217.54 | $208.88 | $208.88 | $209.77 | $209.77 | 134,967 | $134,967.00 |
| 04-16-2026 | $209.70 | $209.70 | $211.74 | $211.74 | $202.51 | $202.51 | $203.58 | $203.58 | 74,339 | $74,339.00 |
| 04-15-2026 | $210.88 | $210.88 | $214.23 | $214.23 | $208.09 | $208.09 | $209.70 | $209.70 | 97,151 | $97,151.00 |
| 04-14-2026 | $209.02 | $209.02 | $211.83 | $211.83 | $206.95 | $206.95 | $210.01 | $210.01 | 104,215 | $104,215.00 |
| 04-13-2026 | $202.67 | $202.67 | $208.12 | $208.12 | $202.29 | $202.29 | $207.42 | $207.42 | 121,333 | $121,333.00 |
| 04-10-2026 | $200.24 | $200.24 | $203.69 | $203.69 | $199.04 | $199.04 | $202.98 | $202.98 | 62,793 | $62,793.00 |
| 04-09-2026 | $195.00 | $195.00 | $203.35 | $203.35 | $195.00 | $195.00 | $201.09 | $201.09 | 81,133 | $81,133.00 |
| 04-08-2026 | $188.05 | $188.05 | $194.96 | $194.96 | $188.05 | $188.05 | $194.44 | $194.44 | 105,118 | $105,118.00 |
| 04-07-2026 | $178.08 | $178.08 | $182.62 | $182.62 | $176.50 | $176.50 | $180.92 | $180.92 | 82,603 | $82,603.00 |