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, 2017 17.65 17.74 17.29 17.65 208,531 -0.01(-0.06%)
Jan 30, 2017 17.59 17.81 17.33 17.66 298,628 -0.07(-0.39%)
Jan 27, 2017 17.89 17.89 17.35 17.73 232,280 -0.10(-0.56%)
Jan 26, 2017 18.02 18.50 17.77 17.83 229,479 -0.09(-0.50%)
Jan 25, 2017 17.75 18.25 17.75 17.92 367,062 +0.36(+2.05%)
Jan 24, 2017 16.88 17.79 16.88 17.56 381,247 +0.87(+5.21%)
Jan 23, 2017 16.58 16.91 16.58 16.69 270,628 +0.03(+0.18%)
Jan 20, 2017 16.84 17.07 16.37 16.66 438,576 -0.14(-0.83%)
Jan 19, 2017 16.96 17.29 16.67 16.80 666,305 -0.04(-0.24%)
Jan 18, 2017 16.84 16.98 16.56 16.84 236,176 +0.03(+0.18%)
Jan 17, 2017 16.99 17.32 16.75 16.81 411,749 -0.33(-1.93%)
Jan 13, 2017 17.14 17.14 17.14 0 -0.12(-0.70%)
Jan 12, 2017 17.60 17.64 16.44 17.26 508,649 -0.89(-4.90%)
Jan 11, 2017 17.90 18.15 17.32 18.15 221,866 +0.21(+1.17%)
Jan 10, 2017 17.72 18.18 17.68 17.94 295,918 +0.23(+1.30%)
Jan 09, 2017 17.99 17.99 17.46 17.71 312,986 -0.39(-2.15%)
Jan 06, 2017 19.27 19.27 18.02 18.10 336,432 -1.01(-5.29%)
Jan 05, 2017 19.14 19.44 18.68 19.11 777,332 -0.20(-1.04%)
Jan 04, 2017 19.20 19.43 19.01 19.31 497,090 +0.24(+1.26%)
Jan 03, 2017 19.27 19.31 18.92 19.07 409,771 +0.04(+0.21%)
Dec 30, 2016 19.03 19.03 19.03 0 -0.21(-1.09%)
Dec 29, 2016 19.34 19.71 19.21 19.24 148,504 -0.09(-0.47%)
Dec 28, 2016 20.00 20.14 19.31 19.33 336,898 -0.64(-3.20%)
Dec 27, 2016 20.15 20.25 19.92 19.97 99,926 -0.03(-0.15%)
Dec 23, 2016 20.00 20.00 20.00 0 -0.24(-1.19%)
Dec 22, 2016 21.01 21.01 20.17 20.24 166,534 -0.72(-3.44%)
Dec 21, 2016 20.69 21.09 20.45 20.96 226,283 +0.32(+1.55%)
Dec 20, 2016 20.47 20.66 20.06 20.64 480,244 +0.24(+1.18%)
Dec 19, 2016 20.35 20.85 20.29 20.40 347,641 +0.10(+0.49%)
Dec 16, 2016 20.10 20.79 20.08 20.30 919,279 +0.20(+1.00%)
Dec 15, 2016 20.00 20.50 19.76 20.10 536,213 +0.12(+0.60%)
Dec 14, 2016 20.41 20.64 19.90 19.98 244,585 -0.54(-2.63%)
Dec 13, 2016 20.71 21.13 20.49 20.52 229,540 -0.23(-1.11%)
Dec 12, 2016 20.93 21.33 20.63 20.75 325,465 -0.32(-1.52%)
Dec 09, 2016 21.67 21.72 20.72 21.07 343,268 -0.49(-2.27%)
Dec 08, 2016 21.37 21.92 21.17 21.56 343,746 +0.32(+1.51%)
Dec 07, 2016 20.87 21.27 20.68 21.24 235,862 +0.24(+1.14%)
Dec 06, 2016 20.58 21.13 20.37 21.00 272,414 +0.50(+2.44%)
Dec 05, 2016 20.31 20.51 19.99 20.50 287,357 +0.35(+1.74%)
Dec 02, 2016 19.88 20.19 19.70 20.15 388,342 +0.24(+1.21%)
Dec 01, 2016 19.82 20.00 19.54 19.91 463,710 +0.11(+0.56%)
Nov 30, 2016 20.40 20.53 19.68 19.80 328,344 -0.64(-3.13%)
Nov 29, 2016 20.27 20.65 19.80 20.44 382,661 +0.06(+0.29%)
Nov 28, 2016 20.59 20.59 19.84 20.38 451,189 -0.29(-1.40%)
Nov 25, 2016 20.13 20.67 19.91 20.67 242,959 +0.62(+3.09%)
Nov 23, 2016 20.05 20.05 20.05 0 +0.11(+0.55%)
Nov 22, 2016 19.50 19.95 19.31 19.94 320,467 +0.54(+2.78%)
Nov 21, 2016 19.15 19.50 18.95 19.40 534,429 +0.22(+1.15%)
Nov 18, 2016 19.37 19.44 19.16 19.18 288,742 -0.23(-1.18%)
Nov 17, 2016 19.18 19.59 19.00 19.41 361,220 +0.42(+2.21%)
Nov 16, 2016 18.78 19.05 18.34 18.99 301,072 +0.03(+0.16%)
Nov 15, 2016 19.10 19.42 18.73 18.96 320,981 -0.24(-1.25%)
Nov 14, 2016 19.62 19.62 18.92 19.20 468,821 -0.01(-0.05%)
Nov 11, 2016 19.00 19.66 18.96 19.21 383,701 +0.21(+1.11%)
Nov 10, 2016 18.50 19.15 18.23 19.00 534,039 +0.52(+2.81%)
Nov 09, 2016 17.68 18.51 17.47 18.48 474,268 +0.52(+2.90%)
Nov 08, 2016 17.76 18.11 17.03 17.96 438,819 -0.05(-0.28%)
Nov 07, 2016 18.33 18.55 17.83 18.01 528,791 +0.12(+0.67%)
Nov 04, 2016 16.00 18.18 15.60 17.89 599,122 +1.07(+6.36%)
Nov 03, 2016 17.09 17.30 16.80 16.82 424,314 -0.22(-1.29%)
Nov 02, 2016 17.69 17.69 16.91 17.04 317,533 -0.67(-3.78%)
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.