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 30, 2015 19.03 19.86 18.99 19.08 402,266 -0.08(-0.42%)
Jan 29, 2015 18.37 19.59 18.35 19.16 357,848 +0.85(+4.64%)
Jan 28, 2015 18.52 18.68 18.13 18.31 304,348 -0.12(-0.65%)
Jan 27, 2015 17.84 18.49 17.62 18.43 181,689 +0.37(+2.05%)
Jan 26, 2015 18.01 18.55 17.72 18.06 282,311 +0.25(+1.40%)
Jan 23, 2015 17.79 17.94 17.58 17.81 382,686 -0.03(-0.17%)
Jan 22, 2015 17.85 17.96 17.60 17.84 327,442 +0.03(+0.17%)
Jan 21, 2015 17.70 17.99 17.45 17.81 395,092 +0.09(+0.51%)
Jan 20, 2015 18.44 18.44 17.03 17.72 701,642 -0.90(-4.83%)
Jan 16, 2015 17.90 18.83 17.50 18.62 556,623 +0.62(+3.44%)
Jan 15, 2015 19.79 19.79 17.82 18.00 699,550 -1.69(-8.58%)
Jan 14, 2015 20.13 20.26 18.96 19.69 516,240 -0.73(-3.57%)
Jan 13, 2015 21.37 22.00 19.70 20.42 1,066,565 -0.58(-2.76%)
Jan 12, 2015 21.12 21.87 20.78 21.00 558,480 -0.23(-1.08%)
Jan 09, 2015 21.19 21.37 21.05 21.23 155,056 +0.01(+0.05%)
Jan 08, 2015 21.21 21.49 20.86 21.22 525,928 +0.19(+0.90%)
Jan 07, 2015 20.05 21.06 20.03 21.03 251,816 +1.18(+5.94%)
Jan 06, 2015 20.27 20.37 19.50 19.85 375,134 -0.41(-2.02%)
Jan 05, 2015 20.00 20.37 20.00 20.26 172,992 +0.19(+0.95%)
Jan 02, 2015 20.40 20.46 19.58 20.07 204,398 -0.20(-0.99%)
Dec 31, 2014 19.88 20.27 20.27 20.27 230,900 +0.41(+2.06%)
Dec 30, 2014 19.50 19.90 19.50 19.86 116,082 +0.26(+1.33%)
Dec 29, 2014 19.25 19.95 19.25 19.60 133,952 +0.26(+1.34%)
Dec 26, 2014 19.48 19.74 19.34 19.34 106,146 +0.00(+0.00%)
Dec 24, 2014 19.53 19.34 19.34 19.34 134,000 -0.05(-0.26%)
Dec 23, 2014 19.63 19.82 19.33 19.39 192,293 -0.02(-0.10%)
Dec 22, 2014 18.92 19.62 18.78 19.41 219,683 +0.55(+2.92%)
Dec 19, 2014 19.03 19.25 18.50 18.86 1,059,117 -0.04(-0.21%)
Dec 18, 2014 18.72 19.23 18.38 18.90 394,234 +0.46(+2.49%)
Dec 17, 2014 17.83 18.53 17.71 18.44 685,511 +0.55(+3.07%)
Dec 16, 2014 17.94 18.01 17.73 17.89 431,316 -0.14(-0.78%)
Dec 15, 2014 18.69 18.81 17.88 18.03 566,001 -0.52(-2.80%)
Dec 12, 2014 18.75 18.76 17.92 18.55 914,734 -0.43(-2.27%)
Dec 11, 2014 18.94 19.14 18.55 18.98 367,157 +0.16(+0.85%)
Dec 10, 2014 19.25 19.35 18.68 18.82 622,415 -0.56(-2.89%)
Dec 09, 2014 19.02 19.58 18.75 19.38 443,073 +0.00(+0.00%)
Dec 08, 2014 20.14 20.21 19.35 19.38 238,734 -0.68(-3.39%)
Dec 05, 2014 19.77 20.34 19.70 20.06 467,127 +0.27(+1.36%)
Dec 04, 2014 19.94 19.95 19.58 19.79 507,332 -0.13(-0.65%)
Dec 03, 2014 20.07 20.16 19.73 19.92 476,876 -0.18(-0.90%)
Dec 02, 2014 20.06 20.54 19.95 20.10 412,066 +0.00(+0.00%)
Dec 01, 2014 20.46 20.52 19.94 20.10 449,645 -0.48(-2.33%)
Nov 28, 2014 20.90 20.90 20.41 20.58 234,914 -0.24(-1.15%)
Nov 26, 2014 20.84 20.82 20.82 20.82 492,200 +0.04(+0.19%)
Nov 25, 2014 20.72 20.93 20.67 20.78 521,492 +0.05(+0.24%)
Nov 24, 2014 20.75 20.94 20.50 20.73 480,107 -0.02(-0.10%)
Nov 21, 2014 20.49 20.91 20.14 20.75 760,362 +0.52(+2.57%)
Nov 20, 2014 19.16 20.31 19.16 20.23 1,520,552 +0.97(+5.04%)
Nov 19, 2014 19.13 19.43 18.90 19.26 711,321 +0.10(+0.52%)
Nov 18, 2014 19.00 19.22 18.63 19.16 2,882,264 +0.02(+0.10%)
Nov 17, 2014 21.70 21.85 19.10 19.14 2,080,905 -3.52(-15.53%)
Nov 14, 2014 22.75 22.93 22.24 22.66 130,127 -0.14(-0.61%)
Nov 13, 2014 22.22 22.82 21.80 22.80 220,095 +0.52(+2.33%)
Nov 12, 2014 22.46 22.55 21.78 22.28 277,424 -0.33(-1.46%)
Nov 11, 2014 23.07 23.22 21.57 22.61 397,237 -0.56(-2.42%)
Nov 10, 2014 23.17 23.53 22.84 23.17 302,244 -0.01(-0.04%)
Nov 07, 2014 23.53 23.53 21.84 23.18 619,783 -1.24(-5.08%)
Nov 06, 2014 23.85 24.54 23.84 24.42 204,560 +0.52(+2.18%)
Nov 05, 2014 24.05 24.41 23.78 23.90 202,025 -0.04(-0.17%)
Nov 04, 2014 24.32 24.43 23.82 23.94 130,859 -0.31(-1.28%)
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.