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 29, 2017 29.08 29.08 29.08 0 +0.35(+1.22%)
Dec 28, 2017 28.93 29.07 28.43 28.73 225,449 -0.15(-0.52%)
Dec 27, 2017 28.82 29.26 28.75 28.88 170,062 +0.17(+0.59%)
Dec 26, 2017 28.03 28.81 28.03 28.71 410,134 +0.74(+2.65%)
Dec 22, 2017 28.46 28.46 27.97 27.97 213,940 -0.39(-1.38%)
Dec 21, 2017 28.41 28.61 28.15 28.36 422,628 +0.02(+0.07%)
Dec 20, 2017 28.56 28.61 28.16 28.34 157,182 -0.05(-0.18%)
Dec 19, 2017 28.87 29.06 28.31 28.39 313,339 -0.60(-2.07%)
Dec 18, 2017 28.37 29.14 28.29 28.99 592,597 +0.70(+2.47%)
Dec 15, 2017 28.18 28.58 28.07 28.29 754,004 +0.15(+0.53%)
Dec 14, 2017 27.98 28.56 27.76 28.14 192,217 +0.20(+0.72%)
Dec 13, 2017 28.37 28.44 27.90 27.94 275,341 -0.31(-1.10%)
Dec 12, 2017 28.89 28.95 28.13 28.25 183,946 -0.59(-2.05%)
Dec 11, 2017 29.08 29.16 28.75 28.84 251,393 -0.16(-0.55%)
Dec 08, 2017 29.14 29.30 28.87 29.00 146,702 +0.00(+0.00%)
Dec 07, 2017 28.69 29.46 28.55 154,933 +0.00(+0.00%)
Dec 06, 2017 28.86 29.26 28.66 28.69 182,029 -0.27(-0.93%)
Dec 05, 2017 29.36 27.99 28.96 489,959 -0.26(-0.89%)
Dec 04, 2017 30.00 30.38 29.17 29.22 353,080 -0.67(-2.24%)
Dec 01, 2017 29.85 29.97 28.90 29.89 377,856 +0.05(+0.17%)
Nov 30, 2017 29.84 30.79 29.58 29.84 548,054 +0.41(+1.39%)
Nov 29, 2017 29.53 30.00 29.28 29.43 479,424 +0.06(+0.20%)
Nov 28, 2017 29.31 29.71 29.20 29.37 785,235 +0.14(+0.48%)
Nov 27, 2017 29.48 29.64 29.06 29.23 415,871 -0.26(-0.88%)
Nov 24, 2017 29.82 30.00 29.35 29.49 292,498 -0.39(-1.31%)
Nov 22, 2017 30.14 30.16 29.48 29.88 313,128 -0.13(-0.43%)
Nov 21, 2017 29.85 30.31 29.55 30.01 438,091 +0.30(+1.01%)
Nov 20, 2017 29.18 29.84 29.17 29.71 299,373 +0.63(+2.17%)
Nov 17, 2017 28.56 29.31 28.56 29.08 374,629 +0.38(+1.32%)
Nov 16, 2017 28.43 29.36 28.30 28.70 415,565 +0.40(+1.41%)
Nov 15, 2017 28.58 28.58 27.95 28.30 147,076 -0.20(-0.70%)
Nov 14, 2017 28.03 28.70 28.03 28.50 314,899 +0.32(+1.14%)
Nov 13, 2017 28.21 28.22 27.70 28.18 221,157 -0.10(-0.35%)
Nov 10, 2017 28.27 28.45 28.00 28.28 311,679 -0.01(-0.04%)
Nov 09, 2017 28.27 29.02 27.94 28.29 336,355 -0.21(-0.74%)
Nov 08, 2017 28.22 28.70 27.35 28.50 240,796 +0.26(+0.92%)
Nov 07, 2017 28.34 28.50 28.13 28.24 208,051 +0.04(+0.14%)
Nov 06, 2017 27.48 28.50 27.38 28.20 309,089 +0.84(+3.07%)
Nov 03, 2017 27.75 27.89 27.25 27.36 281,180 -0.38(-1.37%)
Nov 02, 2017 29.30 29.54 27.03 27.74 644,798 -1.55(-5.29%)
Nov 01, 2017 28.03 29.94 27.99 29.29 789,728 +1.54(+5.55%)
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%)
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.