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 (%)
Apr 28, 2017 22.32 22.32 21.76 22.00 118,071 -0.28(-1.26%)
Apr 27, 2017 22.64 22.66 22.11 22.28 244,131 -0.23(-1.02%)
Apr 26, 2017 21.83 22.55 21.74 22.51 394,453 +0.75(+3.45%)
Apr 25, 2017 21.95 22.01 21.51 21.76 267,076 -0.12(-0.55%)
Apr 24, 2017 22.13 22.20 21.62 21.88 244,397 +0.04(+0.18%)
Apr 21, 2017 21.47 21.98 21.39 21.84 355,780 +0.38(+1.77%)
Apr 20, 2017 21.12 21.75 20.91 21.46 432,394 +0.55(+2.63%)
Apr 19, 2017 21.08 21.29 20.91 20.91 727,049 -0.05(-0.24%)
Apr 18, 2017 20.60 21.03 20.43 20.96 204,928 +0.21(+1.01%)
Apr 17, 2017 20.18 20.75 20.14 20.75 215,252 +0.67(+3.34%)
Apr 13, 2017 20.12 20.56 19.99 20.08 177,797 -0.08(-0.40%)
Apr 12, 2017 20.35 20.54 20.05 20.16 197,044 -0.24(-1.18%)
Apr 11, 2017 20.32 20.56 20.25 20.40 287,860 +0.10(+0.49%)
Apr 10, 2017 20.13 20.49 20.10 20.30 241,387 +0.19(+0.94%)
Apr 07, 2017 20.27 20.44 20.03 20.11 230,668 -0.17(-0.84%)
Apr 06, 2017 19.98 20.35 19.90 20.28 273,120 +0.31(+1.55%)
Apr 05, 2017 20.40 20.40 19.76 19.97 303,892 -0.25(-1.24%)
Apr 04, 2017 20.18 20.39 19.92 20.22 268,679 -0.02(-0.10%)
Apr 03, 2017 20.70 20.71 20.23 20.24 238,875 -0.38(-1.84%)
Mar 31, 2017 20.87 20.93 20.50 20.62 323,968 -0.20(-0.96%)
Mar 30, 2017 20.82 20.92 20.41 20.82 253,243 +0.02(+0.10%)
Mar 29, 2017 20.74 20.96 20.51 20.80 231,134 +0.04(+0.19%)
Mar 28, 2017 20.47 20.81 20.45 20.76 416,702 +0.19(+0.92%)
Mar 27, 2017 20.16 20.81 20.07 20.57 480,480 +0.10(+0.49%)
Mar 24, 2017 20.75 20.92 20.42 20.47 286,379 -0.19(-0.92%)
Mar 23, 2017 20.13 20.88 20.11 20.66 267,481 +0.55(+2.73%)
Mar 22, 2017 20.64 20.64 19.85 20.11 257,071 -0.54(-2.62%)
Mar 21, 2017 21.15 21.20 20.49 20.65 381,072 -0.34(-1.62%)
Mar 20, 2017 20.99 21.13 20.83 20.99 336,462 -0.07(-0.33%)
Mar 17, 2017 20.83 21.14 20.53 21.06 531,494 +0.22(+1.06%)
Mar 16, 2017 20.27 20.86 20.27 20.84 296,941 +0.57(+2.81%)
Mar 15, 2017 19.89 20.39 19.75 20.27 224,035 +0.55(+2.79%)
Mar 14, 2017 19.82 19.84 19.42 19.72 177,203 -0.16(-0.80%)
Mar 13, 2017 20.33 20.51 19.78 19.88 246,216 -0.49(-2.41%)
Mar 10, 2017 20.22 20.56 20.03 20.37 304,151 +0.29(+1.44%)
Mar 09, 2017 19.78 20.23 19.69 20.08 498,511 +0.22(+1.11%)
Mar 08, 2017 19.68 19.91 19.25 19.86 336,626 +0.30(+1.53%)
Mar 07, 2017 19.49 19.77 19.22 19.56 470,472 +0.10(+0.51%)
Mar 06, 2017 18.98 19.46 18.65 19.46 532,245 +0.37(+1.94%)
Mar 03, 2017 19.20 19.25 18.79 19.09 4,113,919 -0.09(-0.47%)
Mar 02, 2017 19.41 19.42 19.12 19.18 542,647 -0.20(-1.03%)
Mar 01, 2017 19.56 19.87 19.36 19.38 1,307,200 +0.95(+5.15%)
Feb 28, 2017 18.76 18.77 18.38 18.43 259,146 -0.43(-2.28%)
Feb 27, 2017 18.84 19.06 18.41 18.86 263,685 +0.02(+0.11%)
Feb 24, 2017 17.92 18.84 17.53 18.84 404,922 +0.84(+4.67%)
Feb 23, 2017 18.23 18.45 17.79 18.00 385,484 -0.24(-1.32%)
Feb 22, 2017 19.00 19.17 17.92 18.24 512,982 +0.01(+0.05%)
Feb 21, 2017 17.95 18.34 17.75 18.23 450,193 +0.22(+1.22%)
Feb 17, 2017 18.01 18.01 18.01 0 +0.06(+0.33%)
Feb 16, 2017 18.23 18.29 17.86 17.95 185,481 -0.21(-1.16%)
Feb 15, 2017 17.55 18.21 17.42 18.16 172,580 +0.58(+3.30%)
Feb 14, 2017 17.51 17.61 17.41 17.58 160,500 +0.03(+0.17%)
Feb 13, 2017 17.81 17.82 17.45 17.55 111,835 -0.09(-0.51%)
Feb 10, 2017 17.41 17.70 17.23 17.64 119,391 +0.39(+2.26%)
Feb 09, 2017 17.13 17.30 16.94 17.25 142,617 +0.17(+1.00%)
Feb 08, 2017 17.04 17.11 16.80 17.08 191,151 +0.07(+0.41%)
Feb 07, 2017 17.23 17.28 16.97 17.01 130,124 -0.14(-0.82%)
Feb 06, 2017 17.56 17.56 17.14 17.15 127,504 -0.42(-2.39%)
Feb 03, 2017 17.73 17.82 17.51 17.57 123,319 -0.02(-0.11%)
Feb 02, 2017 17.74 18.34 17.50 17.59 173,677 -0.09(-0.51%)
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.