WLFC - WILLIS LEASE FINANCE CORP
214.5
-1.810 -0.844%
Share volume: 47,502
Last Updated: 05-12-2026
Wholesale/Wholesale – Machinery, Equipment & Supplies:
-0.10%
PREVIOUS CLOSE
CHG
CHG%
$216.31
-1.81
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $216.62 | $216.62 | $216.62 | $216.62 | $210.35 | $210.35 | $214.50 | $214.50 | 47,502 | $47,502.00 |
| 05-11-2026 | $222.91 | $222.91 | $226.55 | $226.55 | $215.05 | $215.05 | $216.31 | $216.31 | 73,354 | $73,354.00 |
| 05-08-2026 | $224.41 | $224.01 | $227.91 | $227.50 | $219.14 | $218.75 | $222.72 | $222.32 | 117,299 | $117,299.00 |
| 05-07-2026 | $238.88 | $238.45 | $238.88 | $238.45 | $221.01 | $220.61 | $225.47 | $225.07 | 109,992 | $109,992.00 |
| 05-06-2026 | $230.00 | $230.00 | $239.44 | $239.44 | $227.54 | $227.54 | $238.88 | $238.88 | 106,533 | $106,533.00 |
| 05-05-2026 | $204.73 | $204.73 | $229.72 | $229.72 | $204.73 | $204.73 | $229.09 | $229.09 | 126,703 | $126,703.00 |
| 05-04-2026 | $194.32 | $194.32 | $196.76 | $196.76 | $189.90 | $189.90 | $195.87 | $195.87 | 81,134 | $81,134.00 |
| 05-01-2026 | $194.64 | $194.64 | $197.40 | $197.40 | $189.40 | $189.40 | $195.70 | $195.70 | 64,641 | $64,641.00 |
| 04-30-2026 | $188.00 | $188.00 | $196.00 | $196.00 | $187.13 | $187.13 | $194.15 | $194.15 | 111,966 | $111,966.00 |
| 04-29-2026 | $191.53 | $191.53 | $191.53 | $191.53 | $178.26 | $178.26 | $185.61 | $185.61 | 120,005 | $120,005.00 |