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 29, 2016 14.68 14.85 14.09 14.10 527,516 -0.62(-4.21%)
Apr 28, 2016 16.04 16.22 14.52 14.72 633,160 -1.54(-9.47%)
Apr 27, 2016 16.21 16.41 16.08 16.26 350,056 +0.13(+0.81%)
Apr 26, 2016 16.00 16.21 15.92 16.13 448,851 +0.14(+0.88%)
Apr 25, 2016 16.02 16.67 15.91 15.99 655,977 -0.04(-0.25%)
Apr 22, 2016 15.58 16.06 15.47 16.03 655,429 +0.49(+3.15%)
Apr 21, 2016 15.55 15.93 15.48 15.54 458,905 +0.00(+0.00%)
Apr 20, 2016 15.43 15.72 15.30 15.54 360,968 +0.05(+0.32%)
Apr 19, 2016 15.79 16.14 15.43 15.49 604,563 -0.36(-2.27%)
Apr 18, 2016 15.46 15.91 15.38 15.85 395,882 +0.18(+1.15%)
Apr 15, 2016 15.50 15.92 15.50 15.67 344,918 +0.12(+0.77%)
Apr 14, 2016 15.90 15.94 15.49 15.55 339,718 -0.27(-1.71%)
Apr 13, 2016 15.36 15.86 15.34 15.82 926,108 +0.55(+3.60%)
Apr 12, 2016 15.23 15.39 14.98 15.27 336,366 +0.03(+0.20%)
Apr 11, 2016 15.33 15.80 15.22 15.24 576,436 +0.07(+0.46%)
Apr 08, 2016 15.16 15.45 14.96 15.17 433,007 +0.25(+1.68%)
Apr 07, 2016 14.97 15.49 14.82 14.92 653,819 -0.25(-1.65%)
Apr 06, 2016 14.29 15.33 14.29 15.17 861,748 +0.85(+5.94%)
Apr 05, 2016 13.82 14.54 13.50 14.32 679,555 +0.26(+1.85%)
Apr 04, 2016 14.40 14.49 13.97 14.06 573,934 -0.33(-2.29%)
Apr 01, 2016 14.35 14.70 14.24 14.39 494,319 -0.10(-0.69%)
Mar 31, 2016 14.03 14.54 13.97 14.49 715,258 +0.51(+3.65%)
Mar 30, 2016 14.27 14.62 13.85 13.98 540,850 -0.18(-1.27%)
Mar 29, 2016 13.62 14.21 13.54 14.16 404,284 +0.67(+4.97%)
Mar 28, 2016 13.14 13.75 13.01 13.49 554,217 +0.56(+4.33%)
Mar 24, 2016 13.09 12.93 12.93 12.93 939,800 -0.28(-2.12%)
Mar 23, 2016 14.10 14.16 13.17 13.21 744,841 -1.02(-7.17%)
Mar 22, 2016 13.84 14.37 13.52 14.23 504,991 +0.35(+2.52%)
Mar 21, 2016 14.61 14.88 13.75 13.88 761,452 -0.72(-4.93%)
Mar 18, 2016 14.05 14.70 13.96 14.60 2,227,364 +0.66(+4.73%)
Mar 17, 2016 13.49 14.15 13.18 13.94 895,205 +0.45(+3.34%)
Mar 16, 2016 13.26 13.55 13.10 13.49 559,139 +0.17(+1.28%)
Mar 15, 2016 13.42 13.52 13.12 13.32 1,370,197 -0.25(-1.84%)
Mar 14, 2016 13.11 13.61 12.84 13.57 1,015,623 +0.46(+3.51%)
Mar 11, 2016 12.53 13.20 12.50 13.11 544,164 +0.74(+5.98%)
Mar 10, 2016 12.89 12.99 12.12 12.37 483,584 -0.44(-3.43%)
Mar 09, 2016 12.56 12.81 12.41 12.81 417,170 +0.41(+3.31%)
Mar 08, 2016 12.86 13.12 12.34 12.40 691,143 -0.48(-3.73%)
Mar 07, 2016 12.23 13.48 12.12 12.88 632,771 +0.54(+4.38%)
Mar 04, 2016 12.48 12.65 12.13 12.34 704,811 -0.11(-0.88%)
Mar 03, 2016 12.00 12.46 11.94 12.45 611,603 +0.44(+3.66%)
Mar 02, 2016 12.06 12.25 11.74 12.01 458,311 -0.12(-0.99%)
Mar 01, 2016 11.98 12.20 11.57 12.13 662,384 +0.27(+2.28%)
Feb 29, 2016 11.77 12.08 11.60 11.86 963,867 +0.04(+0.34%)
Feb 26, 2016 11.00 11.94 10.79 11.82 2,078,110 +1.01(+9.34%)
Feb 25, 2016 10.18 11.33 10.00 10.81 2,265,113 +1.87(+20.92%)
Feb 24, 2016 8.920 9.130 8.530 8.940 638,569 -0.21(-2.30%)
Feb 23, 2016 9.260 9.460 8.950 9.150 356,955 -0.18(-1.93%)
Feb 22, 2016 8.860 9.670 8.860 9.330 1,078,214 +0.51(+5.78%)
Feb 19, 2016 8.980 9.035 8.440 8.820 519,278 -0.19(-2.11%)
Feb 18, 2016 9.270 9.270 8.610 9.010 491,842 -0.17(-1.85%)
Feb 17, 2016 9.350 9.360 8.950 9.180 720,914 +0.00(+0.00%)
Feb 16, 2016 8.380 9.398 8.270 9.180 1,670,201 +1.10(+13.61%)
Feb 12, 2016 8.070 8.080 8.080 8.080 1,894,400 +0.05(+0.62%)
Feb 11, 2016 8.590 8.800 7.960 8.030 1,961,979 -0.94(-10.48%)
Feb 10, 2016 9.180 9.245 8.765 8.970 1,061,773 -0.04(-0.44%)
Feb 09, 2016 9.100 9.270 8.660 9.010 908,184 -0.24(-2.59%)
Feb 08, 2016 10.31 10.35 8.765 9.250 1,715,164 -1.31(-12.41%)
Feb 05, 2016 11.13 11.37 10.54 10.56 554,060 -0.69(-6.13%)
Feb 04, 2016 10.82 11.46 10.82 11.25 1,041,394 +0.40(+3.69%)
Feb 03, 2016 10.65 11.09 10.12 10.85 2,114,258 +0.70(+6.90%)
Feb 02, 2016 10.61 10.67 9.975 10.15 778,096 -0.57(-5.32%)
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.