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 (%)
Dec 31, 2013 22.00 22.14 22.14 22.14 325,200 +0.14(+0.64%)
Dec 30, 2013 21.83 22.23 21.55 22.00 326,151 +0.24(+1.10%)
Dec 27, 2013 21.38 21.99 21.06 21.76 217,704 +0.51(+2.40%)
Dec 26, 2013 21.18 21.27 21.05 21.25 81,003 +0.15(+0.71%)
Dec 24, 2013 20.86 21.43 20.86 21.10 24,108 +0.04(+0.19%)
Dec 23, 2013 20.52 21.24 20.52 21.06 225,053 +0.55(+2.68%)
Dec 20, 2013 19.65 20.55 19.65 20.51 808,000 +0.81(+4.11%)
Dec 19, 2013 19.64 19.85 19.12 19.70 283,921 -0.02(-0.10%)
Dec 18, 2013 19.01 20.20 19.00 19.72 510,482 +0.78(+4.12%)
Dec 17, 2013 19.43 19.52 18.81 18.94 436,339 -0.54(-2.77%)
Dec 16, 2013 19.70 19.70 19.39 19.48 141,855 -0.20(-1.02%)
Dec 13, 2013 19.75 19.92 19.56 19.68 285,315 -0.08(-0.40%)
Dec 12, 2013 19.97 20.10 19.67 19.76 163,564 -0.25(-1.25%)
Dec 11, 2013 20.21 20.21 19.78 20.01 167,193 -0.25(-1.23%)
Dec 10, 2013 20.28 20.50 20.09 20.26 178,615 -0.03(-0.15%)
Dec 09, 2013 20.61 20.77 20.14 20.29 121,217 -0.32(-1.55%)
Dec 06, 2013 20.50 20.84 20.29 20.61 193,664 +0.29(+1.43%)
Dec 05, 2013 20.74 20.74 20.05 20.32 148,785 -0.51(-2.45%)
Dec 04, 2013 21.44 21.44 20.38 20.83 207,164 -0.67(-3.12%)
Dec 03, 2013 21.64 21.97 21.11 21.50 89,328 -0.25(-1.15%)
Dec 02, 2013 21.72 21.78 21.40 21.75 164,163 +0.00(+0.00%)
Nov 29, 2013 21.83 21.94 21.65 21.75 70,837 +0.03(+0.14%)
Nov 27, 2013 21.55 22.10 21.45 21.72 86,074 -0.04(-0.18%)
Nov 26, 2013 21.63 22.26 21.43 21.76 268,004 +0.10(+0.46%)
Nov 25, 2013 21.63 21.81 21.52 21.66 452,343 +0.02(+0.09%)
Nov 22, 2013 21.99 22.00 21.63 21.64 68,808 -0.29(-1.32%)
Nov 21, 2013 22.38 22.38 21.63 21.93 223,795 -0.42(-1.88%)
Nov 20, 2013 22.43 22.73 22.18 22.35 126,846 -0.06(-0.27%)
Nov 19, 2013 22.51 22.93 22.18 22.41 111,809 -0.06(-0.27%)
Nov 18, 2013 22.72 23.38 22.24 22.47 157,211 -0.24(-1.06%)
Nov 15, 2013 22.85 22.88 22.13 22.71 181,948 -0.25(-1.09%)
Nov 14, 2013 22.15 23.04 21.92 22.96 155,324 +0.85(+3.84%)
Nov 12, 2013 22.32 22.32 21.74 22.11 136,708 -0.34(-1.51%)
Nov 11, 2013 23.20 23.20 21.42 22.45 117,687 +0.02(+0.09%)
Nov 08, 2013 22.55 23.09 22.30 22.43 102,430 -0.08(-0.36%)
Nov 07, 2013 23.18 23.30 22.36 22.51 61,255 -0.52(-2.26%)
Nov 06, 2013 22.76 23.24 22.54 23.03 34,406 +0.37(+1.63%)
Nov 05, 2013 23.23 23.33 22.25 22.66 118,359 -0.72(-3.08%)
Nov 04, 2013 23.48 23.73 22.90 23.38 50,332 -0.09(-0.38%)
Nov 01, 2013 23.08 23.49 22.49 23.47 57,125 +0.30(+1.29%)
Oct 31, 2013 23.81 23.81 22.89 23.17 73,108 -0.71(-2.97%)
Oct 30, 2013 24.39 24.39 23.10 23.88 56,594 -0.54(-2.21%)
Oct 29, 2013 24.73 24.73 24.02 24.42 56,700 -0.32(-1.29%)
Oct 28, 2013 24.75 24.99 23.64 24.74 82,394 -0.07(-0.28%)
Oct 25, 2013 24.73 24.82 24.28 24.81 71,802 +0.18(+0.73%)
Oct 24, 2013 23.88 24.71 23.68 24.63 94,062 +0.94(+3.97%)
Oct 23, 2013 22.46 23.80 22.44 23.69 89,472 +1.08(+4.78%)
Oct 22, 2013 22.30 22.72 22.26 22.61 56,061 +0.32(+1.44%)
Oct 21, 2013 22.26 22.81 21.72 22.29 73,177 -0.02(-0.09%)
Oct 18, 2013 21.77 22.35 21.57 22.31 42,256 +0.74(+3.43%)
Oct 17, 2013 21.04 21.75 21.04 21.57 103,597 +0.48(+2.28%)
Oct 16, 2013 21.32 21.35 20.93 21.09 46,957 -0.17(-0.80%)
Oct 15, 2013 21.20 21.34 20.99 21.26 48,296 -0.05(-0.23%)
Oct 14, 2013 21.77 21.81 21.02 21.31 71,437 -0.63(-2.87%)
Oct 11, 2013 21.18 22.01 21.17 21.94 45,647 +0.64(+3.00%)
Oct 10, 2013 21.21 21.57 21.16 21.30 63,817 +0.31(+1.48%)
Oct 09, 2013 21.17 21.30 20.94 20.99 113,208 -0.07(-0.33%)
Oct 08, 2013 20.89 21.24 20.88 21.06 162,140 +0.23(+1.10%)
Oct 07, 2013 20.52 21.03 20.51 20.83 49,793 +0.05(+0.24%)
Oct 04, 2013 20.51 21.00 20.45 20.78 228,623 +0.22(+1.07%)
Oct 03, 2013 20.62 20.70 20.41 20.56 87,340 -0.05(-0.24%)
Oct 02, 2013 20.15 20.66 20.15 20.61 75,954 +0.42(+2.08%)
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.