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 05, 2020 24.37 24.37 24.37 0 +0.61(+2.57%)
Feb 04, 2020 24.09 24.10 23.71 23.76 564,104 -0.07(-0.29%)
Feb 03, 2020 23.52 23.89 23.26 23.83 1,794,176 +0.64(+2.76%)
Jan 31, 2020 23.20 23.53 22.93 23.19 500,000 -0.17(-0.73%)
Jan 30, 2020 23.15 23.68 23.15 23.36 492,292 +0.15(+0.65%)
Jan 29, 2020 23.42 23.59 22.94 23.21 333,113 -0.22(-0.94%)
Jan 28, 2020 23.54 23.70 23.40 23.43 191,675 +0.17(+0.73%)
Jan 27, 2020 23.10 23.50 23.06 23.26 200,774 +0.03(+0.13%)
Jan 24, 2020 23.34 23.66 23.00 23.23 341,800 -0.11(-0.47%)
Jan 23, 2020 22.87 23.48 22.87 23.34 630,332 +0.47(+2.06%)
Jan 22, 2020 22.54 23.01 22.53 22.87 402,071 +0.40(+1.78%)
Jan 21, 2020 22.13 22.52 22.00 22.47 267,588 +0.41(+1.86%)
Jan 17, 2020 22.45 22.56 22.01 22.06 299,800 -0.24(-1.08%)
Jan 16, 2020 22.25 22.44 22.05 22.30 251,882 +0.17(+0.77%)
Jan 15, 2020 21.59 22.15 21.56 22.13 207,266 +0.56(+2.60%)
Jan 14, 2020 21.34 21.63 21.32 21.57 396,421 +0.14(+0.65%)
Jan 13, 2020 21.23 21.48 21.23 21.43 366,448 +0.17(+0.80%)
Jan 10, 2020 21.00 21.34 20.90 21.26 171,100 +0.16(+0.76%)
Jan 09, 2020 21.28 21.29 21.01 21.10 203,392 -0.13(-0.61%)
Jan 08, 2020 20.97 21.65 20.97 21.23 425,585 +0.47(+2.26%)
Jan 07, 2020 20.75 20.95 20.75 20.76 455,389 -0.03(-0.14%)
Jan 06, 2020 20.11 20.79 20.11 20.79 713,301 +0.69(+3.43%)
Jan 03, 2020 19.88 20.12 19.86 20.10 404,000 +0.09(+0.45%)
Jan 02, 2020 20.07 20.16 19.83 20.01 454,688 +0.03(+0.15%)
Dec 31, 2019 19.80 20.13 19.80 19.98 331,900 +0.09(+0.45%)
Dec 30, 2019 19.98 19.98 19.71 19.89 335,398 -0.11(-0.55%)
Dec 27, 2019 19.87 20.14 19.81 20.00 5,439,300 +0.20(+1.01%)
Dec 26, 2019 19.96 20.04 19.76 19.80 156,180 -0.16(-0.80%)
Dec 24, 2019 19.70 20.00 19.70 19.96 66,100 +0.26(+1.32%)
Dec 23, 2019 20.11 20.27 19.62 19.70 438,563 -0.41(-2.04%)
Dec 20, 2019 19.80 20.12 19.67 20.11 1,016,500 +0.38(+1.93%)
Dec 19, 2019 19.98 19.98 19.53 19.73 455,380 -0.31(-1.55%)
Dec 18, 2019 20.28 20.43 19.98 20.04 346,236 -0.22(-1.09%)
Dec 17, 2019 20.33 20.54 20.16 20.26 327,553 -0.05(-0.25%)
Dec 16, 2019 20.43 20.49 20.24 20.31 442,624 -0.08(-0.39%)
Dec 13, 2019 20.36 20.47 20.23 20.39 388,300 +0.02(+0.10%)
Dec 12, 2019 21.12 21.19 20.37 20.37 466,462 -0.75(-3.55%)
Dec 11, 2019 20.95 21.23 20.81 21.12 323,866 +0.17(+0.81%)
Dec 10, 2019 20.87 21.00 20.79 20.95 424,743 +0.03(+0.14%)
Dec 09, 2019 20.72 21.00 20.64 20.92 433,777 +0.23(+1.11%)
Dec 06, 2019 21.12 21.12 20.66 20.69 483,000 -0.28(-1.34%)
Dec 05, 2019 20.79 21.10 20.66 20.97 714,779 +0.20(+0.96%)
Dec 04, 2019 20.80 20.85 20.49 20.77 308,319 +0.03(+0.14%)
Dec 03, 2019 20.44 20.76 20.35 20.74 427,316 +0.19(+0.92%)
Dec 02, 2019 20.90 20.90 20.41 20.55 450,392 -0.33(-1.58%)
Nov 29, 2019 21.01 21.19 20.88 20.88 163,500 -0.20(-0.95%)
Nov 27, 2019 21.35 21.46 21.08 21.08 349,600 -0.21(-0.99%)
Nov 26, 2019 20.76 21.36 20.72 21.29 769,464 +0.47(+2.26%)
Nov 25, 2019 20.66 21.00 20.66 20.82 720,900 +0.19(+0.92%)
Nov 22, 2019 20.99 20.99 20.62 20.63 378,700 -0.24(-1.15%)
Nov 21, 2019 21.05 21.20 20.81 20.87 335,334 -0.10(-0.48%)
Nov 20, 2019 21.02 21.19 20.85 20.97 543,286 -0.05(-0.24%)
Nov 19, 2019 21.04 21.28 20.88 21.02 635,237 +0.07(+0.33%)
Nov 18, 2019 20.75 21.07 20.69 20.95 803,457 +0.26(+1.26%)
Nov 15, 2019 20.95 21.08 20.44 20.69 1,209,200 -0.22(-1.05%)
Nov 14, 2019 20.61 21.01 20.61 20.91 690,069 +0.19(+0.92%)
Nov 13, 2019 20.72 20.89 20.56 20.72 769,784 -0.08(-0.38%)
Nov 12, 2019 20.53 20.87 20.08 20.80 1,043,595 +0.45(+2.21%)
Nov 11, 2019 19.78 20.37 19.78 20.35 646,853 +0.50(+2.52%)
Nov 08, 2019 19.98 19.98 19.80 19.85 1,111,200 -0.05(-0.25%)
Nov 07, 2019 20.50 20.52 19.83 19.90 4,021,103 -0.42(-2.07%)
Nov 06, 2019 19.99 20.60 19.64 20.32 6,897,360 +1.92(+10.43%)
Nov 05, 2019 19.33 19.61 18.39 18.40 519,859 -0.90(-4.66%)
Nov 04, 2019 20.15 20.15 19.14 19.30 398,686 -0.70(-3.50%)
Nov 01, 2019 19.51 20.09 19.47 20.00 386,600 +0.65(+3.36%)
Oct 31, 2019 19.96 20.00 19.22 19.35 263,342 -0.55(-2.76%)
Oct 30, 2019 20.23 20.23 19.36 19.90 341,537 -0.38(-1.87%)
Oct 29, 2019 20.28 20.59 20.23 20.28 306,922 -0.18(-0.88%)
Oct 28, 2019 21.07 21.32 20.30 20.46 313,465 -0.59(-2.80%)
Oct 25, 2019 21.28 21.66 20.98 21.05 267,000 -0.31(-1.45%)
Oct 24, 2019 21.67 21.70 21.34 21.36 284,140 -0.15(-0.70%)
Oct 23, 2019 21.43 21.60 21.22 21.51 174,766 +0.06(+0.28%)
Oct 22, 2019 21.34 21.59 20.73 21.45 378,018 +0.25(+1.18%)
Oct 21, 2019 21.37 21.68 21.05 21.20 311,301 -0.03(-0.14%)
Oct 18, 2019 21.33 21.41 20.95 21.23 217,000 -0.23(-1.07%)
Oct 17, 2019 21.07 21.60 21.07 21.46 531,092 +0.54(+2.58%)
Oct 16, 2019 20.17 21.01 19.98 20.92 422,394 +0.82(+4.08%)
Oct 15, 2019 20.12 20.38 20.05 20.10 263,054 +0.04(+0.20%)
Oct 14, 2019 19.79 20.08 19.63 20.06 281,667 +0.18(+0.91%)
Oct 11, 2019 19.96 20.20 19.72 19.88 278,300 +0.14(+0.71%)
Oct 10, 2019 19.91 19.94 19.61 19.74 233,945 -0.15(-0.75%)
Oct 09, 2019 20.15 20.15 19.62 19.89 173,385 -0.09(-0.45%)
Oct 08, 2019 20.14 20.29 19.94 19.98 219,012 -0.36(-1.77%)
Oct 07, 2019 20.25 20.45 19.99 20.34 415,324 -0.09(-0.44%)
Oct 04, 2019 19.98 20.54 19.82 20.43 379,400 +0.48(+2.41%)
Oct 03, 2019 20.03 20.33 19.73 19.95 214,460 -0.12(-0.60%)
Oct 02, 2019 19.90 20.29 19.62 20.07 513,002 +0.09(+0.45%)
Oct 01, 2019 20.39 20.39 19.85 19.98 282,906 -0.38(-1.87%)
Sep 30, 2019 20.39 20.52 20.16 20.36 375,780 -0.08(-0.39%)
Sep 27, 2019 20.74 20.74 20.28 20.44 281,700 -0.29(-1.40%)
Sep 26, 2019 20.61 20.88 20.45 20.73 433,518 +0.33(+1.62%)
Sep 25, 2019 20.16 20.54 19.98 20.40 293,158 +0.32(+1.59%)
Sep 24, 2019 20.24 20.69 20.01 20.08 387,122 -0.08(-0.40%)
Sep 23, 2019 20.21 20.41 19.95 20.16 374,519 -0.13(-0.64%)
Sep 20, 2019 20.58 20.63 20.09 20.29 491,000 -0.26(-1.27%)
Sep 19, 2019 20.70 20.72 20.44 20.55 202,401 +0.02(+0.10%)
Sep 18, 2019 20.54 20.77 20.14 20.53 226,967 +0.00(+0.00%)
Sep 17, 2019 20.33 20.94 20.33 20.53 363,158 +0.22(+1.08%)
Sep 16, 2019 19.62 20.34 19.38 20.31 465,364 +0.85(+4.37%)
Sep 13, 2019 19.98 20.06 19.15 19.46 464,200 -0.14(-0.71%)
Sep 12, 2019 19.73 20.07 19.33 19.60 543,678 +0.21(+1.08%)
Sep 11, 2019 18.77 19.48 18.46 19.39 526,118 +0.78(+4.19%)
Sep 10, 2019 18.48 19.27 18.32 18.61 886,720 +0.67(+3.73%)
Sep 09, 2019 17.99 18.13 17.76 17.94 252,636 -0.03(-0.17%)
Sep 06, 2019 17.56 18.09 17.56 17.97 190,100 +0.40(+2.28%)
Sep 05, 2019 17.61 17.85 17.41 17.57 252,823 +0.24(+1.38%)
Sep 04, 2019 17.08 17.44 16.96 17.33 270,418 +0.37(+2.18%)
Sep 03, 2019 17.47 17.54 16.88 16.96 399,758 -0.71(-4.02%)
Aug 30, 2019 17.67 17.78 17.44 17.67 120,400 +0.02(+0.11%)
Aug 29, 2019 17.45 17.80 17.34 17.65 265,774 +0.38(+2.20%)
Aug 28, 2019 17.18 17.35 16.88 17.27 319,443 +0.02(+0.12%)
Aug 27, 2019 17.80 17.84 17.24 17.25 186,010 -0.41(-2.32%)
Aug 26, 2019 17.69 17.82 17.62 17.66 231,205 +0.01(+0.06%)
Aug 23, 2019 18.06 18.27 17.60 17.65 272,100 -0.60(-3.29%)
Aug 22, 2019 18.27 18.41 18.04 18.25 209,950 +0.01(+0.05%)
Aug 21, 2019 18.25 18.25 17.87 18.24 237,469 +0.21(+1.16%)
Aug 20, 2019 17.87 18.13 17.73 18.03 213,146 +0.18(+1.01%)
Aug 19, 2019 17.69 18.00 17.69 17.85 334,379 +0.17(+0.96%)
Aug 16, 2019 17.35 17.73 17.27 17.68 275,000 +0.42(+2.43%)
Aug 15, 2019 17.20 17.61 17.00 17.26 344,210 +0.11(+0.64%)
Aug 14, 2019 17.66 17.66 17.02 17.15 360,780 -0.79(-4.40%)
Aug 13, 2019 17.99 18.29 17.71 17.94 582,592 +0.81(+4.73%)
Aug 12, 2019 17.14 17.30 16.88 17.13 226,579 -0.12(-0.70%)
Aug 09, 2019 17.20 17.33 16.85 17.25 300,500 +0.00(+0.00%)
Aug 08, 2019 17.01 17.45 16.82 17.25 587,714 +0.27(+1.59%)
Aug 07, 2019 16.64 17.18 16.42 16.98 578,009 +0.20(+1.19%)
Aug 06, 2019 17.02 17.28 16.67 16.78 547,473 -0.17(-1.00%)
Aug 05, 2019 17.71 17.79 16.71 16.95 785,771 -1.08(-5.99%)
Aug 02, 2019 18.53 18.65 17.89 18.03 729,800 -0.77(-4.10%)
Aug 01, 2019 18.56 19.19 17.73 18.80 1,591,547 -0.84(-4.28%)
Jul 31, 2019 19.90 20.05 19.47 19.64 337,570 -0.26(-1.31%)
Jul 30, 2019 19.23 20.07 19.23 19.90 494,711 +0.61(+3.16%)
Jul 29, 2019 19.37 19.44 18.91 19.29 297,827 -0.11(-0.57%)
Jul 26, 2019 19.36 19.66 19.02 19.40 271,300 +0.04(+0.21%)
Jul 25, 2019 18.67 19.43 18.57 19.36 327,900 +0.85(+4.59%)
Jul 24, 2019 18.25 18.55 18.25 18.51 325,399 +0.19(+1.04%)
Jul 23, 2019 18.86 18.93 18.30 18.32 370,681 -0.43(-2.29%)
Jul 22, 2019 19.09 19.26 18.58 18.75 620,446 -0.28(-1.47%)
Jul 19, 2019 19.23 19.40 19.01 19.03 255,000 -0.21(-1.09%)
Jul 18, 2019 19.08 19.88 18.90 19.24 346,526 +0.11(+0.58%)
Jul 17, 2019 19.22 19.38 19.03 19.13 254,289 -0.15(-0.78%)
Jul 16, 2019 19.27 19.50 19.15 19.28 240,795 -0.10(-0.52%)
Jul 15, 2019 19.59 19.73 19.31 19.38 184,083 -0.15(-0.77%)
Jul 12, 2019 19.26 19.80 19.26 19.53 179,100 +0.39(+2.04%)
Jul 11, 2019 19.35 19.35 18.91 19.14 211,392 -0.14(-0.73%)
Jul 10, 2019 19.11 19.39 18.88 19.28 215,227 +0.38(+2.01%)
Jul 09, 2019 19.06 19.17 18.85 18.90 152,158 -0.21(-1.10%)
Jul 08, 2019 18.90 19.21 18.73 19.11 333,757 +0.18(+0.95%)
Jul 05, 2019 19.15 19.20 18.69 18.93 206,600 -0.46(-2.37%)
Jul 03, 2019 18.91 19.41 18.90 19.39 143,300 +0.53(+2.81%)
Jul 02, 2019 18.57 18.92 18.38 18.86 257,065 +0.26(+1.40%)
Jul 01, 2019 18.46 18.96 18.34 18.60 312,775 +0.37(+2.03%)
Jun 28, 2019 18.00 18.60 18.00 18.23 599,000 +0.22(+1.22%)
Jun 27, 2019 17.76 18.06 17.52 18.01 460,874 +0.48(+2.74%)
Jun 26, 2019 17.95 17.96 17.44 17.53 379,466 -0.34(-1.90%)
Jun 25, 2019 18.65 18.96 17.64 17.87 341,733 -0.59(-3.20%)
Jun 24, 2019 18.67 18.75 18.33 18.46 416,142 -0.15(-0.81%)
Jun 21, 2019 19.20 19.20 18.49 18.61 743,100 -0.73(-3.77%)
Jun 20, 2019 19.21 19.77 18.95 19.34 315,669 +0.25(+1.31%)
Jun 19, 2019 19.00 19.10 18.50 19.09 221,985 +0.04(+0.21%)
Jun 18, 2019 19.13 19.27 18.82 19.05 169,130 +0.05(+0.26%)
Jun 17, 2019 19.40 19.40 18.73 19.00 260,946 -0.40(-2.06%)
Jun 14, 2019 19.12 19.57 19.01 19.40 137,300 +0.21(+1.09%)
Jun 13, 2019 19.28 19.66 19.11 19.19 227,227 +0.04(+0.21%)
Jun 12, 2019 19.08 19.38 18.79 19.15 240,632 +0.07(+0.37%)
Jun 11, 2019 19.66 19.66 18.85 19.08 297,824 -0.44(-2.25%)
Jun 10, 2019 19.76 19.91 19.37 19.52 229,130 -0.22(-1.11%)
Jun 07, 2019 19.65 19.96 19.49 19.74 199,700 +0.20(+1.02%)
Jun 06, 2019 18.97 19.68 18.97 19.54 595,426 +0.64(+3.39%)
Jun 05, 2019 18.75 18.91 18.32 18.90 348,424 +0.13(+0.69%)
Jun 04, 2019 18.49 18.78 18.08 18.77 506,080 +0.44(+2.40%)
Jun 03, 2019 18.53 18.63 18.23 18.33 414,414 -0.21(-1.13%)
May 31, 2019 18.43 18.90 18.43 18.54 453,700 -0.12(-0.64%)
May 30, 2019 18.50 18.86 18.47 18.66 375,407 +0.21(+1.14%)
May 29, 2019 18.40 18.46 18.07 18.45 529,160 -0.06(-0.32%)
May 28, 2019 18.78 18.93 18.50 18.51 220,784 -0.27(-1.44%)
May 24, 2019 18.68 18.82 18.59 18.78 261,300 +0.23(+1.24%)
May 23, 2019 18.65 19.07 18.46 18.55 353,215 -0.23(-1.22%)
May 22, 2019 18.65 19.08 18.50 18.78 525,104 -0.21(-1.11%)
May 21, 2019 18.84 19.16 18.82 18.99 364,230 +0.17(+0.90%)
May 20, 2019 18.97 19.14 18.75 18.82 991,880 -0.37(-1.93%)
May 17, 2019 19.28 19.55 19.17 19.19 581,000 -0.22(-1.13%)
May 16, 2019 19.33 19.65 19.20 19.41 531,959 +0.14(+0.73%)
May 15, 2019 19.11 19.49 19.02 19.27 438,830 -0.02(-0.10%)
May 14, 2019 19.07 19.48 18.97 19.29 402,540 +0.27(+1.42%)
May 13, 2019 18.72 19.21 18.67 19.02 518,392 -0.02(-0.11%)
May 10, 2019 19.21 19.32 18.83 19.04 344,300 -0.09(-0.47%)
May 09, 2019 18.77 19.39 18.68 19.13 493,047 +0.22(+1.16%)
May 08, 2019 19.41 19.69 18.88 18.91 469,702 -0.40(-2.07%)
May 07, 2019 19.29 19.53 18.97 19.31 552,503 -0.22(-1.13%)
May 06, 2019 19.41 19.65 19.25 19.53 847,893 -0.38(-1.91%)
May 03, 2019 19.57 20.06 19.28 19.91 482,700 +0.44(+2.26%)
May 02, 2019 20.02 20.05 19.00 19.47 1,912,623 +2.21(+12.80%)
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.