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, 2018 27.95 28.20 26.91 27.15 406,324 -0.43(-1.56%)
Jan 30, 2018 27.76 28.03 27.26 27.58 468,516 -0.52(-1.85%)
Jan 29, 2018 29.85 29.85 27.97 28.10 552,683 -1.99(-6.61%)
Jan 26, 2018 30.71 30.80 29.99 30.09 192,182 -0.42(-1.38%)
Jan 25, 2018 31.52 31.52 29.77 30.51 464,609 -0.94(-2.99%)
Jan 24, 2018 32.18 32.35 31.45 31.45 258,461 -0.63(-1.96%)
Jan 23, 2018 32.26 32.31 31.97 32.08 205,960 -0.09(-0.28%)
Jan 22, 2018 32.32 32.42 31.88 32.17 266,942 -0.26(-0.80%)
Jan 19, 2018 32.17 32.49 31.83 32.43 265,631 +0.44(+1.38%)
Jan 18, 2018 32.07 32.44 31.77 31.99 235,402 -0.03(-0.09%)
Jan 17, 2018 31.67 32.18 31.55 32.02 366,681 +0.75(+2.40%)
Jan 16, 2018 32.30 32.30 31.07 31.27 381,198 -0.74(-2.31%)
Jan 12, 2018 32.01 32.01 32.01 0 -0.35(-1.08%)
Jan 11, 2018 30.99 32.44 30.91 32.36 644,779 +1.68(+5.48%)
Jan 10, 2018 31.40 30.27 30.68 221,473 -0.60(-1.92%)
Jan 09, 2018 30.89 31.63 30.64 31.28 353,982 +0.58(+1.89%)
Jan 08, 2018 30.87 31.00 30.47 30.70 328,898 -0.27(-0.87%)
Jan 05, 2018 31.71 31.82 30.81 30.97 378,828 -0.63(-1.99%)
Jan 04, 2018 31.59 31.90 30.71 31.60 598,576 -0.68(-2.11%)
Jan 03, 2018 30.79 32.95 30.76 32.28 962,250 +1.77(+5.80%)
Jan 02, 2018 29.44 30.51 29.08 30.51 801,935 +1.43(+4.92%)
Dec 29, 2017 29.08 29.08 29.08 0 +0.35(+1.22%)
Dec 28, 2017 28.93 29.07 28.43 28.73 225,449 -0.15(-0.52%)
Dec 27, 2017 28.82 29.26 28.75 28.88 170,062 +0.17(+0.59%)
Dec 26, 2017 28.03 28.81 28.03 28.71 410,134 +0.74(+2.65%)
Dec 22, 2017 28.46 28.46 27.97 27.97 213,940 -0.39(-1.38%)
Dec 21, 2017 28.41 28.61 28.15 28.36 422,628 +0.02(+0.07%)
Dec 20, 2017 28.56 28.61 28.16 28.34 157,182 -0.05(-0.18%)
Dec 19, 2017 28.87 29.06 28.31 28.39 313,339 -0.60(-2.07%)
Dec 18, 2017 28.37 29.14 28.29 28.99 592,597 +0.70(+2.47%)
Dec 15, 2017 28.18 28.58 28.07 28.29 754,004 +0.15(+0.53%)
Dec 14, 2017 27.98 28.56 27.76 28.14 192,217 +0.20(+0.72%)
Dec 13, 2017 28.37 28.44 27.90 27.94 275,341 -0.31(-1.10%)
Dec 12, 2017 28.89 28.95 28.13 28.25 183,946 -0.59(-2.05%)
Dec 11, 2017 29.08 29.16 28.75 28.84 251,393 -0.16(-0.55%)
Dec 08, 2017 29.14 29.30 28.87 29.00 146,702 +0.00(+0.00%)
Dec 07, 2017 28.69 29.46 28.55 154,933 +0.00(+0.00%)
Dec 06, 2017 28.86 29.26 28.66 28.69 182,029 -0.27(-0.93%)
Dec 05, 2017 29.36 27.99 28.96 489,959 -0.26(-0.89%)
Dec 04, 2017 30.00 30.38 29.17 29.22 353,080 -0.67(-2.24%)
Dec 01, 2017 29.85 29.97 28.90 29.89 377,856 +0.05(+0.17%)
Nov 30, 2017 29.84 30.79 29.58 29.84 548,054 +0.41(+1.39%)
Nov 29, 2017 29.53 30.00 29.28 29.43 479,424 +0.06(+0.20%)
Nov 28, 2017 29.31 29.71 29.20 29.37 785,235 +0.14(+0.48%)
Nov 27, 2017 29.48 29.64 29.06 29.23 415,871 -0.26(-0.88%)
Nov 24, 2017 29.82 30.00 29.35 29.49 292,498 -0.39(-1.31%)
Nov 22, 2017 30.14 30.16 29.48 29.88 313,128 -0.13(-0.43%)
Nov 21, 2017 29.85 30.31 29.55 30.01 438,091 +0.30(+1.01%)
Nov 20, 2017 29.18 29.84 29.17 29.71 299,373 +0.63(+2.17%)
Nov 17, 2017 28.56 29.31 28.56 29.08 374,629 +0.38(+1.32%)
Nov 16, 2017 28.43 29.36 28.30 28.70 415,565 +0.40(+1.41%)
Nov 15, 2017 28.58 28.58 27.95 28.30 147,076 -0.20(-0.70%)
Nov 14, 2017 28.03 28.70 28.03 28.50 314,899 +0.32(+1.14%)
Nov 13, 2017 28.21 28.22 27.70 28.18 221,157 -0.10(-0.35%)
Nov 10, 2017 28.27 28.45 28.00 28.28 311,679 -0.01(-0.04%)
Nov 09, 2017 28.27 29.02 27.94 28.29 336,355 -0.21(-0.74%)
Nov 08, 2017 28.22 28.70 27.35 28.50 240,796 +0.26(+0.92%)
Nov 07, 2017 28.34 28.50 28.13 28.24 208,051 +0.04(+0.14%)
Nov 06, 2017 27.48 28.50 27.38 28.20 309,089 +0.84(+3.07%)
Nov 03, 2017 27.75 27.89 27.25 27.36 281,180 -0.38(-1.37%)
Nov 02, 2017 29.30 29.54 27.03 27.74 644,798 -1.55(-5.29%)
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.