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 (%)
Jul 31, 2014 25.18 25.36 24.57 24.62 204,948 -0.79(-3.11%)
Jul 30, 2014 26.92 26.92 24.89 25.41 525,103 -1.35(-5.04%)
Jul 29, 2014 27.26 27.26 26.71 26.76 102,090 -0.43(-1.58%)
Jul 28, 2014 27.89 27.91 26.58 27.19 227,736 -0.63(-2.26%)
Jul 25, 2014 28.10 28.50 27.60 27.82 214,593 -0.37(-1.31%)
Jul 24, 2014 29.20 29.20 28.02 28.19 125,008 -0.94(-3.23%)
Jul 23, 2014 28.65 29.41 28.32 29.13 138,354 +0.60(+2.10%)
Jul 22, 2014 28.40 29.30 28.23 28.53 150,672 +0.21(+0.74%)
Jul 21, 2014 28.22 28.56 27.98 28.32 95,431 +0.07(+0.25%)
Jul 18, 2014 27.94 28.81 27.83 28.25 158,510 +0.16(+0.57%)
Jul 17, 2014 28.61 28.61 27.69 28.09 163,216 -0.85(-2.94%)
Jul 16, 2014 28.66 29.17 28.21 28.94 94,850 +0.30(+1.05%)
Jul 15, 2014 28.48 28.68 27.96 28.64 129,661 +0.11(+0.39%)
Jul 14, 2014 29.34 29.48 28.38 28.53 181,825 -0.58(-1.99%)
Jul 11, 2014 29.42 29.68 28.69 29.11 115,307 -0.40(-1.36%)
Jul 10, 2014 29.49 29.99 29.02 29.51 121,643 -0.43(-1.44%)
Jul 09, 2014 30.55 30.57 29.81 29.94 135,879 -0.49(-1.61%)
Jul 08, 2014 30.38 30.62 29.85 30.43 164,388 -0.07(-0.23%)
Jul 07, 2014 30.81 31.11 30.42 30.50 157,948 -0.58(-1.87%)
Jul 03, 2014 31.00 31.08 31.08 31.08 115,000 +0.08(+0.26%)
Jul 02, 2014 31.17 31.32 30.72 31.00 165,050 -0.19(-0.61%)
Jul 01, 2014 30.71 31.40 30.71 31.19 321,080 +0.75(+2.46%)
Jun 30, 2014 30.46 30.74 30.24 30.44 391,855 +0.04(+0.13%)
Jun 27, 2014 29.70 30.64 29.26 30.40 817,262 +0.69(+2.32%)
Jun 26, 2014 29.82 30.39 29.50 29.71 403,211 -0.08(-0.27%)
Jun 25, 2014 28.37 29.95 27.98 29.79 327,410 +1.30(+4.56%)
Jun 24, 2014 27.02 28.79 27.02 28.49 331,199 +1.49(+5.52%)
Jun 23, 2014 26.09 27.36 26.07 27.00 275,585 +1.25(+4.85%)
Jun 20, 2014 25.79 26.00 25.48 25.75 957,206 -0.19(-0.73%)
Jun 19, 2014 26.11 26.64 25.52 25.94 225,940 -0.16(-0.61%)
Jun 18, 2014 26.20 26.20 25.40 26.10 286,381 -0.01(-0.04%)
Jun 17, 2014 26.29 26.41 25.90 26.11 244,774 -0.32(-1.21%)
Jun 16, 2014 26.17 26.57 25.96 26.43 287,806 +0.31(+1.19%)
Jun 13, 2014 25.99 26.23 25.43 26.12 173,295 +0.08(+0.31%)
Jun 12, 2014 25.94 26.33 25.69 26.04 312,962 +0.03(+0.12%)
Jun 11, 2014 26.14 26.23 25.51 26.01 214,428 -0.14(-0.54%)
Jun 10, 2014 26.45 26.75 25.97 26.15 171,687 +0.10(+0.38%)
Jun 06, 2014 26.06 26.49 26.04 26.05 286,350 +0.06(+0.23%)
Jun 05, 2014 26.12 26.15 25.87 25.99 183,640 -0.18(-0.69%)
Jun 04, 2014 26.29 26.33 25.95 26.17 72,861 -0.11(-0.42%)
Jun 03, 2014 26.10 26.31 25.96 26.28 134,001 +0.07(+0.27%)
Jun 02, 2014 26.26 26.33 25.78 26.21 179,607 -0.08(-0.30%)
May 30, 2014 26.62 26.62 25.48 26.29 243,489 -0.24(-0.90%)
May 29, 2014 26.17 26.64 26.02 26.53 232,718 +0.39(+1.49%)
May 28, 2014 26.00 26.32 25.86 26.14 141,737 +0.25(+0.97%)
May 27, 2014 26.16 26.46 25.73 25.89 158,416 -0.23(-0.88%)
May 23, 2014 25.88 26.12 26.12 26.12 268,200 +0.35(+1.36%)
May 22, 2014 25.68 25.81 25.48 25.77 65,015 +0.16(+0.62%)
May 21, 2014 25.91 26.00 25.46 25.61 210,958 -0.18(-0.70%)
May 20, 2014 26.00 26.01 25.46 25.79 147,814 -0.21(-0.81%)
May 19, 2014 26.41 26.42 25.66 26.00 223,032 -0.40(-1.52%)
May 16, 2014 26.55 26.64 25.89 26.40 175,453 -0.05(-0.19%)
May 15, 2014 27.19 27.22 26.05 26.45 233,434 -0.71(-2.61%)
May 14, 2014 27.69 27.71 26.10 27.16 292,019 -0.68(-2.44%)
May 13, 2014 28.13 28.50 27.70 27.84 251,456 -0.44(-1.56%)
May 12, 2014 28.51 28.51 27.98 28.28 278,843 -0.19(-0.67%)
May 09, 2014 27.11 28.48 26.29 28.47 332,586 +1.34(+4.94%)
May 08, 2014 27.21 27.35 26.54 27.13 270,221 -0.07(-0.26%)
May 07, 2014 26.66 27.27 26.11 27.20 251,901 +0.68(+2.56%)
May 06, 2014 26.76 26.98 26.45 26.52 140,590 -0.37(-1.38%)
May 05, 2014 27.02 27.10 26.58 26.89 160,013 -0.34(-1.25%)
May 02, 2014 26.90 27.86 26.67 27.23 109,582 +0.40(+1.49%)
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.