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 (%)
Feb 28, 2019 14.22 14.47 13.89 14.15 434,411 -0.22(-1.53%)
Feb 27, 2019 14.55 14.63 14.20 14.37 351,620 -0.20(-1.37%)
Feb 26, 2019 14.70 14.72 14.17 14.57 555,384 -0.20(-1.35%)
Feb 25, 2019 15.32 15.53 14.71 14.77 507,262 -0.48(-3.15%)
Feb 22, 2019 15.00 15.36 14.90 15.25 433,600 +0.33(+2.21%)
Feb 21, 2019 14.58 15.00 14.55 14.92 464,532 +0.23(+1.57%)
Feb 20, 2019 14.68 15.01 14.50 14.69 690,503 +0.00(+0.00%)
Feb 19, 2019 14.22 14.95 14.11 14.69 594,207 +0.44(+3.09%)
Feb 15, 2019 13.93 14.66 13.93 14.25 539,800 +0.36(+2.59%)
Feb 14, 2019 14.10 15.07 13.65 13.89 877,169 -0.39(-2.73%)
Feb 13, 2019 14.96 15.00 14.21 14.28 652,532 -0.69(-4.61%)
Feb 12, 2019 14.10 15.02 14.10 14.97 862,072 +1.05(+7.54%)
Feb 11, 2019 13.82 14.03 13.69 13.92 260,779 +0.09(+0.65%)
Feb 08, 2019 13.86 13.98 13.51 13.83 315,200 -0.15(-1.07%)
Feb 07, 2019 14.03 14.16 13.63 13.98 262,384 -0.13(-0.92%)
Feb 06, 2019 14.55 14.65 13.88 14.11 433,634 -0.49(-3.36%)
Feb 05, 2019 14.06 14.63 13.98 14.60 499,925 +0.53(+3.77%)
Feb 04, 2019 13.90 14.11 13.66 14.07 398,877 +0.15(+1.08%)
Feb 01, 2019 13.50 14.19 13.33 13.92 789,400 +0.66(+4.98%)
Jan 31, 2019 12.67 13.38 12.59 13.26 495,990 +0.59(+4.66%)
Jan 30, 2019 12.35 12.72 12.10 12.67 318,040 +0.36(+2.92%)
Jan 29, 2019 11.84 12.37 11.45 12.31 482,441 +0.22(+1.82%)
Jan 28, 2019 12.27 12.47 12.00 12.09 475,829 -0.39(-3.13%)
Jan 25, 2019 12.05 12.70 12.05 12.48 501,100 +0.42(+3.48%)
Jan 24, 2019 11.44 12.27 11.41 12.06 622,946 +0.63(+5.51%)
Jan 23, 2019 11.44 11.70 11.35 11.43 299,049 +0.03(+0.26%)
Jan 22, 2019 11.73 11.77 11.34 11.40 327,964 -0.38(-3.23%)
Jan 18, 2019 11.80 11.80 11.26 11.78 415,200 +0.04(+0.34%)
Jan 17, 2019 11.87 12.00 11.61 11.74 808,423 -0.26(-2.17%)
Jan 16, 2019 12.45 12.70 11.94 12.00 512,152 -0.37(-2.99%)
Jan 15, 2019 12.23 12.40 12.01 12.37 239,614 +0.15(+1.23%)
Jan 14, 2019 12.35 12.54 12.14 12.22 351,813 -0.24(-1.93%)
Jan 11, 2019 12.64 12.85 12.35 12.46 316,200 -0.29(-2.27%)
Jan 10, 2019 13.07 13.15 12.54 12.75 472,373 -0.31(-2.37%)
Jan 09, 2019 12.73 13.47 12.50 13.06 1,189,332 +0.48(+3.82%)
Jan 08, 2019 12.52 12.68 12.16 12.58 668,815 +0.18(+1.45%)
Jan 07, 2019 11.58 12.47 11.29 12.40 913,752 +0.92(+8.01%)
Jan 04, 2019 11.11 11.64 11.01 11.48 404,600 +0.37(+3.33%)
Jan 03, 2019 10.92 11.38 10.80 11.11 413,231 -0.03(-0.27%)
Jan 02, 2019 10.51 11.34 10.45 11.14 501,564 +0.45(+4.21%)
Dec 31, 2018 10.85 10.88 10.34 10.69 368,900 -0.12(-1.11%)
Dec 28, 2018 10.45 10.95 10.43 10.81 737,000 +0.36(+3.44%)
Dec 27, 2018 10.34 10.62 10.08 10.45 551,525 -0.06(-0.57%)
Dec 26, 2018 10.37 10.53 9.850 10.51 538,873 +0.19(+1.84%)
Dec 24, 2018 10.56 10.61 10.31 10.32 328,000 -0.33(-3.10%)
Dec 21, 2018 11.31 11.40 10.64 10.65 1,596,400 -0.64(-5.67%)
Dec 20, 2018 11.27 11.61 11.21 11.29 683,236 -0.04(-0.35%)
Dec 19, 2018 11.38 11.82 11.27 11.33 853,670 -0.03(-0.26%)
Dec 18, 2018 11.46 11.77 11.35 11.36 424,368 +0.02(+0.18%)
Dec 17, 2018 11.45 11.73 11.27 11.34 459,023 -0.14(-1.22%)
Dec 14, 2018 11.53 11.94 11.40 11.48 294,200 -0.20(-1.71%)
Dec 13, 2018 11.90 12.03 11.60 11.68 263,048 -0.17(-1.43%)
Dec 12, 2018 11.73 11.97 11.48 11.85 289,581 +0.32(+2.78%)
Dec 11, 2018 11.90 11.96 11.42 11.53 323,015 -0.15(-1.28%)
Dec 10, 2018 11.81 11.99 11.48 11.68 588,036 -0.06(-0.51%)
Dec 07, 2018 11.81 12.20 11.73 11.74 534,900 -0.07(-0.59%)
Dec 06, 2018 11.59 13.23 11.56 11.81 703,440 +0.03(+0.25%)
Dec 04, 2018 12.23 12.78 11.70 11.78 780,100 -0.66(-5.31%)
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.