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 30, 2019 16.37 16.93 16.32 16.86 494,228 +0.45(+2.74%)
Apr 29, 2019 16.24 16.54 16.24 16.41 389,826 +0.12(+0.74%)
Apr 26, 2019 16.15 16.35 15.98 16.29 254,000 +0.23(+1.43%)
Apr 25, 2019 16.20 16.22 15.55 16.06 297,423 -0.40(-2.43%)
Apr 24, 2019 16.34 16.58 16.14 16.46 303,822 +0.09(+0.55%)
Apr 23, 2019 16.33 16.64 16.33 16.37 318,662 +0.21(+1.30%)
Apr 22, 2019 16.65 16.65 16.00 16.16 676,207 -0.48(-2.88%)
Apr 18, 2019 16.58 16.77 16.38 16.64 300,100 +0.01(+0.06%)
Apr 17, 2019 16.40 16.66 16.22 16.63 242,192 +0.25(+1.53%)
Apr 16, 2019 16.32 16.46 16.17 16.38 296,144 +0.14(+0.86%)
Apr 15, 2019 16.68 16.71 16.14 16.24 362,960 -0.39(-2.35%)
Apr 12, 2019 17.09 17.17 16.44 16.63 321,300 -0.27(-1.60%)
Apr 11, 2019 16.67 16.99 16.63 16.90 234,184 +0.26(+1.56%)
Apr 10, 2019 16.33 16.72 16.25 16.64 376,176 +0.43(+2.65%)
Apr 09, 2019 16.36 16.49 16.18 16.21 309,549 -0.19(-1.16%)
Apr 08, 2019 16.47 16.47 16.28 16.40 229,021 -0.07(-0.43%)
Apr 05, 2019 16.17 16.57 16.17 16.47 339,300 +0.49(+3.07%)
Apr 04, 2019 15.36 16.05 15.36 15.98 229,759 +0.66(+4.31%)
Apr 03, 2019 15.29 15.81 15.20 15.32 371,785 +0.19(+1.26%)
Apr 02, 2019 15.50 15.58 14.81 15.13 461,589 -0.37(-2.39%)
Apr 01, 2019 15.45 15.63 15.19 15.50 244,951 +0.13(+0.85%)
Mar 29, 2019 15.72 16.04 15.25 15.37 363,800 -0.31(-1.98%)
Mar 28, 2019 15.89 16.08 15.56 15.68 386,716 -0.22(-1.38%)
Mar 27, 2019 15.58 16.00 15.37 15.90 963,890 +0.74(+4.88%)
Mar 26, 2019 15.39 15.52 14.95 15.16 571,899 -0.07(-0.46%)
Mar 25, 2019 14.85 15.31 14.78 15.23 260,368 +0.38(+2.56%)
Mar 22, 2019 15.01 15.48 14.81 14.85 325,400 -0.25(-1.66%)
Mar 21, 2019 14.63 15.24 14.62 15.10 456,327 +0.53(+3.64%)
Mar 20, 2019 14.57 14.75 14.10 14.57 508,021 -0.09(-0.61%)
Mar 19, 2019 15.04 15.21 14.57 14.66 445,009 -0.37(-2.46%)
Mar 18, 2019 15.14 15.34 14.84 15.03 318,649 -0.08(-0.53%)
Mar 15, 2019 15.18 15.25 14.90 15.11 916,600 -0.02(-0.13%)
Mar 14, 2019 15.10 15.17 14.72 15.13 507,276 +0.05(+0.33%)
Mar 13, 2019 15.08 15.34 14.84 15.08 405,089 +0.05(+0.33%)
Mar 12, 2019 15.12 15.27 14.92 15.03 308,256 -0.07(-0.46%)
Mar 11, 2019 14.63 15.16 14.60 15.10 388,869 +0.57(+3.92%)
Mar 08, 2019 14.33 14.88 14.33 14.53 377,800 +0.12(+0.83%)
Mar 07, 2019 14.27 14.66 14.22 14.41 323,080 +0.27(+1.91%)
Mar 06, 2019 14.43 14.53 14.14 14.14 321,425 -0.31(-2.15%)
Mar 05, 2019 14.60 14.70 14.32 14.45 362,699 -0.13(-0.89%)
Mar 04, 2019 14.13 14.96 14.13 14.58 594,553 +0.52(+3.70%)
Mar 01, 2019 14.26 14.40 13.80 14.06 307,400 -0.09(-0.64%)
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%)
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.