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 (%)
Jan 31, 2014 23.40 24.71 23.30 24.07 214,751 +0.31(+1.30%)
Jan 30, 2014 23.50 23.88 23.16 23.76 871,314 +0.56(+2.41%)
Jan 29, 2014 23.15 23.24 22.98 23.20 308,600 -0.31(-1.32%)
Jan 28, 2014 22.26 23.75 22.25 23.51 662,868 +1.30(+5.85%)
Jan 27, 2014 22.08 22.40 21.70 22.21 192,739 +0.16(+0.73%)
Jan 24, 2014 22.10 22.18 21.79 22.05 153,839 -0.25(-1.12%)
Jan 23, 2014 22.08 22.50 21.98 22.30 201,301 +0.06(+0.27%)
Jan 22, 2014 22.00 22.35 22.00 22.24 116,877 +0.23(+1.04%)
Jan 21, 2014 22.12 22.17 21.87 22.01 146,560 -0.04(-0.18%)
Jan 17, 2014 21.79 22.05 22.05 22.05 105,800 +0.18(+0.82%)
Jan 16, 2014 22.02 22.09 21.73 21.87 79,070 -0.25(-1.13%)
Jan 15, 2014 21.86 22.25 21.70 22.12 170,636 +0.23(+1.05%)
Jan 14, 2014 21.84 22.45 21.55 21.89 165,092 +0.24(+1.11%)
Jan 13, 2014 22.29 22.36 21.52 21.65 197,827 -0.75(-3.35%)
Jan 10, 2014 22.24 23.00 22.17 22.40 507,529 +0.92(+4.28%)
Jan 09, 2014 21.60 21.65 21.28 21.48 168,844 -0.12(-0.56%)
Jan 08, 2014 21.67 21.77 21.40 21.60 242,556 -0.14(-0.64%)
Jan 07, 2014 21.83 21.98 21.66 21.74 174,348 -0.13(-0.59%)
Jan 06, 2014 21.88 22.32 21.73 21.87 232,682 +0.11(+0.51%)
Jan 03, 2014 21.82 22.10 21.64 21.76 133,236 +0.06(+0.28%)
Jan 02, 2014 22.10 22.10 21.55 21.70 158,222 -0.44(-1.99%)
Dec 31, 2013 22.00 22.14 22.14 22.14 325,200 +0.14(+0.64%)
Dec 30, 2013 21.83 22.23 21.55 22.00 326,151 +0.24(+1.10%)
Dec 27, 2013 21.38 21.99 21.06 21.76 217,704 +0.51(+2.40%)
Dec 26, 2013 21.18 21.27 21.05 21.25 81,003 +0.15(+0.71%)
Dec 24, 2013 20.86 21.43 20.86 21.10 24,108 +0.04(+0.19%)
Dec 23, 2013 20.52 21.24 20.52 21.06 225,053 +0.55(+2.68%)
Dec 20, 2013 19.65 20.55 19.65 20.51 808,000 +0.81(+4.11%)
Dec 19, 2013 19.64 19.85 19.12 19.70 283,921 -0.02(-0.10%)
Dec 18, 2013 19.01 20.20 19.00 19.72 510,482 +0.78(+4.12%)
Dec 17, 2013 19.43 19.52 18.81 18.94 436,339 -0.54(-2.77%)
Dec 16, 2013 19.70 19.70 19.39 19.48 141,855 -0.20(-1.02%)
Dec 13, 2013 19.75 19.92 19.56 19.68 285,315 -0.08(-0.40%)
Dec 12, 2013 19.97 20.10 19.67 19.76 163,564 -0.25(-1.25%)
Dec 11, 2013 20.21 20.21 19.78 20.01 167,193 -0.25(-1.23%)
Dec 10, 2013 20.28 20.50 20.09 20.26 178,615 -0.03(-0.15%)
Dec 09, 2013 20.61 20.77 20.14 20.29 121,217 -0.32(-1.55%)
Dec 06, 2013 20.50 20.84 20.29 20.61 193,664 +0.29(+1.43%)
Dec 05, 2013 20.74 20.74 20.05 20.32 148,785 -0.51(-2.45%)
Dec 04, 2013 21.44 21.44 20.38 20.83 207,164 -0.67(-3.12%)
Dec 03, 2013 21.64 21.97 21.11 21.50 89,328 -0.25(-1.15%)
Dec 02, 2013 21.72 21.78 21.40 21.75 164,163 +0.00(+0.00%)
Nov 29, 2013 21.83 21.94 21.65 21.75 70,837 +0.03(+0.14%)
Nov 27, 2013 21.55 22.10 21.45 21.72 86,074 -0.04(-0.18%)
Nov 26, 2013 21.63 22.26 21.43 21.76 268,004 +0.10(+0.46%)
Nov 25, 2013 21.63 21.81 21.52 21.66 452,343 +0.02(+0.09%)
Nov 22, 2013 21.99 22.00 21.63 21.64 68,808 -0.29(-1.32%)
Nov 21, 2013 22.38 22.38 21.63 21.93 223,795 -0.42(-1.88%)
Nov 20, 2013 22.43 22.73 22.18 22.35 126,846 -0.06(-0.27%)
Nov 19, 2013 22.51 22.93 22.18 22.41 111,809 -0.06(-0.27%)
Nov 18, 2013 22.72 23.38 22.24 22.47 157,211 -0.24(-1.06%)
Nov 15, 2013 22.85 22.88 22.13 22.71 181,948 -0.25(-1.09%)
Nov 14, 2013 22.15 23.04 21.92 22.96 155,324 +0.85(+3.84%)
Nov 12, 2013 22.32 22.32 21.74 22.11 136,708 -0.34(-1.51%)
Nov 11, 2013 23.20 23.20 21.42 22.45 117,687 +0.02(+0.09%)
Nov 08, 2013 22.55 23.09 22.30 22.43 102,430 -0.08(-0.36%)
Nov 07, 2013 23.18 23.30 22.36 22.51 61,255 -0.52(-2.26%)
Nov 06, 2013 22.76 23.24 22.54 23.03 34,406 +0.37(+1.63%)
Nov 05, 2013 23.23 23.33 22.25 22.66 118,359 -0.72(-3.08%)
Nov 04, 2013 23.48 23.73 22.90 23.38 50,332 -0.09(-0.38%)
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.