Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

William Lyon Homes (NY: WLH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 25.98 27.84 25.45 27.75 1,355,643 +2.72(+10.87%)
Oct 30, 2017 25.10 25.39 24.89 25.03 501,736 +0.06(+0.24%)
Oct 27, 2017 24.16 24.98 24.16 24.97 598,804 +0.92(+3.83%)
Oct 26, 2017 24.36 24.36 23.93 24.05 287,780 -0.27(-1.11%)
Oct 25, 2017 23.74 24.46 23.69 24.32 360,515 +0.30(+1.25%)
Oct 24, 2017 23.95 24.45 23.88 24.02 174,799 +0.17(+0.71%)
Oct 23, 2017 23.89 24.19 23.74 23.85 124,255 -0.11(-0.46%)
Oct 20, 2017 24.28 24.28 23.84 23.96 178,770 -0.06(-0.25%)
Oct 19, 2017 23.74 24.06 23.42 24.02 195,556 +0.04(+0.17%)
Oct 18, 2017 23.48 24.10 23.48 23.98 282,560 +0.50(+2.13%)
Oct 17, 2017 23.37 23.54 23.11 23.48 201,949 +0.13(+0.56%)
Oct 16, 2017 23.29 23.51 23.10 23.35 130,507 +0.18(+0.78%)
Oct 13, 2017 23.25 23.38 23.02 23.17 197,333 +0.02(+0.09%)
Oct 12, 2017 23.26 23.55 23.11 23.15 166,724 -0.22(-0.94%)
Oct 11, 2017 23.17 23.39 23.14 23.37 172,180 +0.14(+0.60%)
Oct 10, 2017 23.38 23.45 22.98 23.23 189,214 -0.10(-0.43%)
Oct 09, 2017 23.48 23.59 23.18 23.33 206,365 -0.25(-1.06%)
Oct 06, 2017 23.35 23.78 23.34 23.58 233,983 +0.15(+0.64%)
Oct 05, 2017 23.33 23.57 23.28 23.43 493,198 +0.18(+0.77%)
Oct 04, 2017 22.93 23.40 22.77 23.25 384,549 +0.30(+1.31%)
Oct 03, 2017 23.52 23.71 22.94 22.95 733,542 -0.34(-1.46%)
Oct 02, 2017 23.12 23.56 23.07 23.29 651,338 +0.30(+1.30%)
Sep 29, 2017 22.84 23.55 22.79 22.99 651,411 +0.34(+1.50%)
Sep 28, 2017 22.48 22.72 22.40 22.65 396,618 +0.24(+1.07%)
Sep 27, 2017 22.44 22.78 22.12 22.41 575,145 +0.03(+0.13%)
Sep 26, 2017 22.19 22.61 22.12 22.38 506,622 +0.25(+1.13%)
Sep 25, 2017 22.14 22.27 21.92 22.13 635,115 +0.02(+0.09%)
Sep 22, 2017 22.41 22.81 22.10 22.11 1,209,951 -0.23(-1.03%)
Sep 21, 2017 22.88 23.09 22.20 22.34 515,531 -0.63(-2.74%)
Sep 20, 2017 23.55 23.55 22.90 22.97 279,346 -0.48(-2.05%)
Sep 19, 2017 23.47 23.65 23.30 23.45 436,331 +0.09(+0.39%)
Sep 18, 2017 23.48 23.69 23.20 23.36 480,630 -0.09(-0.38%)
Sep 15, 2017 23.41 23.61 23.19 23.45 1,114,133 -0.02(-0.09%)
Sep 14, 2017 23.74 23.81 22.98 23.47 1,805,430 -1.32(-5.32%)
Sep 13, 2017 24.78 25.18 24.48 24.79 303,883 -0.06(-0.24%)
Sep 12, 2017 24.36 24.88 24.23 24.85 255,520 +0.49(+2.01%)
Sep 11, 2017 24.09 24.50 24.07 24.36 366,029 +0.57(+2.40%)
Sep 08, 2017 23.69 24.16 23.53 23.79 163,292 +0.08(+0.34%)
Sep 07, 2017 23.91 23.92 23.59 23.71 190,071 -0.21(-0.88%)
Sep 06, 2017 23.67 24.01 23.31 23.92 212,781 +0.37(+1.57%)
Sep 05, 2017 24.17 24.24 23.39 23.55 191,059 -0.50(-2.08%)
Sep 01, 2017 24.00 24.08 23.90 24.05 180,311 +0.06(+0.25%)
Aug 31, 2017 23.41 24.03 23.27 23.99 179,466 +0.73(+3.14%)
Aug 30, 2017 23.01 23.34 22.78 23.26 221,863 +0.24(+1.04%)
Aug 29, 2017 22.93 23.25 22.78 23.02 697,374 -0.08(-0.35%)
Aug 28, 2017 23.19 23.25 22.49 23.10 296,973 -0.02(-0.09%)
Aug 25, 2017 22.67 23.14 22.37 23.12 302,945 +0.92(+4.14%)
Aug 24, 2017 22.63 22.72 22.12 22.20 199,494 -0.28(-1.25%)
Aug 23, 2017 22.76 22.98 22.43 22.48 545,220 -0.39(-1.71%)
Aug 22, 2017 22.78 22.89 22.31 22.87 164,331 +0.10(+0.44%)
Aug 21, 2017 22.62 22.79 22.34 22.77 167,578 +0.17(+0.75%)
Aug 18, 2017 22.86 23.06 22.58 22.60 167,798 -0.43(-1.87%)
Aug 17, 2017 23.81 23.99 22.95 23.03 207,078 -0.87(-3.64%)
Aug 16, 2017 23.54 24.06 23.24 23.90 316,492 +0.53(+2.27%)
Aug 15, 2017 23.04 23.43 22.85 23.37 261,739 +0.29(+1.26%)
Aug 14, 2017 22.78 23.32 22.69 23.08 144,889 +0.39(+1.72%)
Aug 11, 2017 22.83 23.10 22.00 22.69 132,139 -0.28(-1.22%)
Aug 10, 2017 23.24 23.49 22.97 22.97 130,530 -0.53(-2.26%)
Aug 09, 2017 23.39 23.79 22.99 23.50 187,500 +0.07(+0.30%)
Aug 08, 2017 22.07 23.55 22.40 23.43 324,680 +1.36(+6.16%)
Aug 07, 2017 19.15 22.83 18.85 22.07 824,584 -1.64(-6.92%)
Aug 04, 2017 22.64 23.81 22.61 23.71 251,391 +1.23(+5.47%)
Aug 03, 2017 22.59 22.79 22.36 22.48 135,268 -0.05(-0.22%)
Aug 02, 2017 22.93 23.20 22.52 22.53 109,484 -0.42(-1.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.