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 29, 2016 10.90 10.98 10.55 10.86 548,203 +0.07(+0.65%)
Jan 28, 2016 11.20 11.40 10.76 10.79 291,704 -0.22(-2.00%)
Jan 27, 2016 11.37 11.73 10.85 11.01 509,223 -0.42(-3.67%)
Jan 26, 2016 11.22 11.53 10.84 11.43 290,470 +0.26(+2.33%)
Jan 25, 2016 11.82 11.94 11.11 11.17 428,879 -0.82(-6.84%)
Jan 22, 2016 11.79 12.54 11.79 11.99 360,177 +0.43(+3.72%)
Jan 21, 2016 11.07 11.87 11.00 11.56 323,909 +0.55(+5.00%)
Jan 20, 2016 11.03 11.22 10.16 11.01 682,681 -0.24(-2.13%)
Jan 19, 2016 12.00 12.12 11.11 11.25 912,538 -0.61(-5.14%)
Jan 15, 2016 11.24 11.86 11.86 11.86 799,000 +0.26(+2.24%)
Jan 14, 2016 12.28 12.28 11.39 11.60 1,377,909 -0.58(-4.76%)
Jan 13, 2016 12.89 13.19 12.13 12.18 527,061 -0.71(-5.51%)
Jan 12, 2016 13.06 13.28 12.59 12.89 543,692 -0.04(-0.31%)
Jan 11, 2016 13.46 13.60 12.69 12.93 522,489 -0.50(-3.72%)
Jan 08, 2016 13.86 14.08 13.32 13.43 504,474 -0.23(-1.68%)
Jan 07, 2016 14.11 14.30 13.51 13.66 713,653 -0.91(-6.25%)
Jan 06, 2016 15.11 15.31 14.42 14.57 610,068 -0.82(-5.33%)
Jan 05, 2016 15.97 16.04 15.19 15.39 478,935 -0.52(-3.27%)
Jan 04, 2016 16.16 16.42 15.56 15.91 589,730 -0.59(-3.58%)
Dec 31, 2015 16.41 16.50 16.50 16.50 227,300 +0.06(+0.36%)
Dec 30, 2015 16.59 16.76 16.29 16.44 129,533 -0.15(-0.90%)
Dec 29, 2015 16.56 16.69 16.21 16.59 227,213 +0.20(+1.22%)
Dec 28, 2015 16.41 16.59 16.23 16.39 135,719 -0.02(-0.12%)
Dec 24, 2015 16.32 16.41 16.41 16.41 155,100 -0.01(-0.06%)
Dec 23, 2015 16.40 16.56 16.15 16.42 200,762 +0.21(+1.30%)
Dec 22, 2015 16.00 16.21 15.59 16.21 269,807 +0.35(+2.21%)
Dec 21, 2015 15.24 16.03 15.13 15.86 425,107 +0.72(+4.76%)
Dec 18, 2015 15.24 15.33 14.84 15.14 1,929,761 -0.20(-1.30%)
Dec 17, 2015 16.23 16.24 15.24 15.34 432,778 -0.60(-3.76%)
Dec 16, 2015 15.13 16.00 15.04 15.94 386,238 +1.07(+7.20%)
Dec 15, 2015 15.44 15.44 14.77 14.87 442,571 -0.36(-2.36%)
Dec 14, 2015 15.71 15.77 15.05 15.23 658,794 -0.06(-0.39%)
Dec 11, 2015 15.52 15.62 15.18 15.29 420,053 -0.43(-2.74%)
Dec 10, 2015 15.20 15.76 15.20 15.72 418,210 +0.50(+3.29%)
Dec 09, 2015 15.20 15.51 15.03 15.22 376,767 -0.10(-0.65%)
Dec 08, 2015 15.49 15.64 15.12 15.32 467,201 -0.44(-2.79%)
Dec 07, 2015 15.96 15.96 15.60 15.76 402,105 -0.20(-1.25%)
Dec 04, 2015 16.23 16.23 15.59 15.96 453,972 -0.18(-1.12%)
Dec 03, 2015 16.62 16.70 15.73 16.14 579,154 -0.39(-2.36%)
Dec 02, 2015 17.56 17.56 16.22 16.53 955,750 -1.00(-5.70%)
Dec 01, 2015 17.58 17.58 17.20 17.53 308,009 +0.06(+0.34%)
Nov 30, 2015 17.79 17.87 17.27 17.47 423,230 -0.31(-1.74%)
Nov 27, 2015 17.97 18.08 17.53 17.78 134,117 -0.22(-1.22%)
Nov 25, 2015 17.71 18.00 18.00 18.00 321,100 +0.39(+2.21%)
Nov 24, 2015 17.08 17.80 17.02 17.61 587,424 +0.02(+0.11%)
Nov 23, 2015 16.94 17.72 16.93 17.59 673,169 +0.56(+3.29%)
Nov 20, 2015 16.45 17.04 16.29 17.03 472,550 +0.76(+4.67%)
Nov 19, 2015 16.11 16.40 15.92 16.27 617,087 +0.28(+1.75%)
Nov 18, 2015 15.89 16.08 15.65 15.99 481,479 +0.11(+0.69%)
Nov 17, 2015 16.76 16.79 15.52 15.88 704,259 -0.76(-4.57%)
Nov 16, 2015 15.88 16.71 15.88 16.64 682,294 +0.69(+4.33%)
Nov 13, 2015 15.83 16.12 15.68 15.95 882,287 +0.03(+0.19%)
Nov 12, 2015 16.87 16.87 15.87 15.92 661,091 -0.98(-5.80%)
Nov 11, 2015 17.00 17.08 16.07 16.90 768,106 -0.10(-0.59%)
Nov 10, 2015 17.10 17.33 16.66 17.00 1,033,299 -0.03(-0.18%)
Nov 09, 2015 19.01 19.08 16.83 17.03 1,398,708 -2.13(-11.12%)
Nov 06, 2015 20.50 20.50 18.19 19.16 1,978,991 -2.55(-11.75%)
Nov 05, 2015 21.74 21.90 21.15 21.71 341,178 +0.00(+0.00%)
Nov 04, 2015 21.51 21.83 21.39 21.71 358,843 +0.29(+1.35%)
Nov 03, 2015 21.37 21.52 20.91 21.42 274,081 +0.01(+0.05%)
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.