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 29, 2016 17.96 17.96 17.30 17.35 244,859 -0.58(-3.23%)
Jul 28, 2016 17.88 18.00 17.51 17.93 252,638 +0.08(+0.45%)
Jul 27, 2016 17.90 18.04 17.56 17.85 193,294 +0.01(+0.06%)
Jul 26, 2016 17.63 17.88 17.60 17.84 209,458 +0.16(+0.90%)
Jul 25, 2016 17.60 17.83 17.41 17.68 144,289 +0.05(+0.28%)
Jul 22, 2016 17.54 17.73 17.32 17.63 213,905 +0.07(+0.40%)
Jul 21, 2016 17.45 17.68 17.29 17.56 241,961 +0.09(+0.52%)
Jul 20, 2016 17.50 17.57 17.01 17.47 279,902 +0.04(+0.23%)
Jul 19, 2016 17.50 17.60 17.32 17.43 147,833 -0.12(-0.68%)
Jul 18, 2016 17.35 17.59 17.23 17.55 198,223 +0.07(+0.40%)
Jul 15, 2016 17.53 17.54 17.15 17.48 221,832 +0.05(+0.29%)
Jul 14, 2016 17.85 17.85 17.27 17.43 303,478 -0.20(-1.13%)
Jul 13, 2016 18.22 18.64 17.32 17.63 692,508 -0.53(-2.92%)
Jul 12, 2016 17.61 18.18 17.58 18.16 678,306 +0.81(+4.67%)
Jul 11, 2016 16.81 17.46 16.81 17.35 1,108,100 +0.70(+4.20%)
Jul 08, 2016 16.02 17.04 15.83 16.65 523,619 +0.82(+5.18%)
Jul 07, 2016 15.95 16.04 15.62 15.83 324,832 -0.08(-0.50%)
Jul 06, 2016 15.34 16.01 15.18 15.91 491,995 +0.47(+3.04%)
Jul 05, 2016 16.00 16.22 15.20 15.44 426,764 -0.75(-4.63%)
Jul 01, 2016 16.04 16.19 16.19 16.19 308,600 +0.07(+0.43%)
Jun 30, 2016 16.00 16.13 15.50 16.12 215,137 +0.27(+1.70%)
Jun 29, 2016 15.36 15.92 15.17 15.85 400,006 +0.76(+5.04%)
Jun 28, 2016 14.56 15.14 14.56 15.09 297,917 +0.77(+5.38%)
Jun 27, 2016 15.52 15.52 14.13 14.32 412,586 -1.34(-8.56%)
Jun 24, 2016 15.56 16.12 15.45 15.66 749,777 -0.97(-5.83%)
Jun 23, 2016 16.21 16.63 16.14 16.63 211,974 +0.57(+3.55%)
Jun 22, 2016 15.95 16.44 15.85 16.06 235,030 +0.08(+0.50%)
Jun 21, 2016 16.44 16.57 15.64 15.98 263,149 -0.29(-1.78%)
Jun 20, 2016 16.44 16.86 16.23 16.27 305,029 +0.07(+0.43%)
Jun 17, 2016 15.81 16.39 15.70 16.20 335,998 +0.40(+2.53%)
Jun 16, 2016 16.27 16.27 15.57 15.80 346,776 -0.65(-3.95%)
Jun 15, 2016 16.15 16.67 16.11 16.45 243,676 +0.35(+2.17%)
Jun 14, 2016 15.98 16.36 15.77 16.10 257,169 +0.09(+0.56%)
Jun 13, 2016 16.31 16.63 15.97 16.01 215,596 -0.46(-2.79%)
Jun 10, 2016 16.89 16.90 16.45 16.47 284,425 -0.61(-3.57%)
Jun 09, 2016 17.28 17.34 16.88 17.08 325,266 -0.29(-1.67%)
Jun 08, 2016 17.00 17.44 16.81 17.37 358,463 +0.44(+2.60%)
Jun 07, 2016 16.35 17.09 16.23 16.93 411,597 +0.54(+3.29%)
Jun 06, 2016 16.12 16.66 16.12 16.39 323,534 +0.35(+2.18%)
Jun 03, 2016 15.90 16.22 15.44 16.04 253,052 +0.00(+0.00%)
Jun 02, 2016 16.12 16.25 15.89 16.04 339,216 -0.16(-0.99%)
Jun 01, 2016 16.04 16.23 15.78 16.20 433,581 -0.02(-0.12%)
May 31, 2016 15.83 16.41 15.78 16.22 747,992 +0.42(+2.66%)
May 27, 2016 15.60 15.80 15.80 15.80 380,900 +0.11(+0.70%)
May 26, 2016 15.59 15.88 15.36 15.69 441,842 +0.03(+0.19%)
May 25, 2016 15.76 15.95 15.62 15.66 379,105 -0.01(-0.06%)
May 24, 2016 14.90 15.83 14.76 15.67 414,980 +1.02(+6.96%)
May 23, 2016 14.71 14.99 14.50 14.65 387,805 -0.05(-0.34%)
May 20, 2016 14.24 14.77 14.22 14.70 327,597 +0.52(+3.67%)
May 19, 2016 13.95 14.22 13.67 14.18 421,427 +0.24(+1.72%)
May 18, 2016 14.01 14.29 13.67 13.94 421,876 -0.11(-0.78%)
May 17, 2016 13.98 14.68 13.92 14.05 399,252 +0.06(+0.43%)
May 16, 2016 13.77 14.03 13.70 13.99 333,307 +0.33(+2.42%)
May 13, 2016 13.65 14.27 13.63 13.66 453,934 -0.03(-0.22%)
May 12, 2016 14.54 14.60 13.64 13.69 790,432 -0.80(-5.52%)
May 11, 2016 14.65 14.79 14.27 14.49 636,462 -0.26(-1.76%)
May 10, 2016 14.81 15.07 14.52 14.75 698,315 -0.06(-0.41%)
May 09, 2016 14.47 15.42 14.45 14.81 851,594 +1.65(+12.54%)
May 06, 2016 12.94 13.22 12.80 13.16 594,258 +0.23(+1.78%)
May 05, 2016 13.35 13.43 12.89 12.93 340,206 -0.29(-2.19%)
May 04, 2016 13.10 13.31 12.85 13.22 497,626 +0.03(+0.23%)
May 03, 2016 14.00 14.02 13.12 13.19 773,900 -0.85(-6.05%)
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.