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, 2020 23.20 23.53 22.93 23.19 500,000 -0.17(-0.73%)
Jan 30, 2020 23.15 23.68 23.15 23.36 492,292 +0.15(+0.65%)
Jan 29, 2020 23.42 23.59 22.94 23.21 333,113 -0.22(-0.94%)
Jan 28, 2020 23.54 23.70 23.40 23.43 191,675 +0.17(+0.73%)
Jan 27, 2020 23.10 23.50 23.06 23.26 200,774 +0.03(+0.13%)
Jan 24, 2020 23.34 23.66 23.00 23.23 341,800 -0.11(-0.47%)
Jan 23, 2020 22.87 23.48 22.87 23.34 630,332 +0.47(+2.06%)
Jan 22, 2020 22.54 23.01 22.53 22.87 402,071 +0.40(+1.78%)
Jan 21, 2020 22.13 22.52 22.00 22.47 267,588 +0.41(+1.86%)
Jan 17, 2020 22.45 22.56 22.01 22.06 299,800 -0.24(-1.08%)
Jan 16, 2020 22.25 22.44 22.05 22.30 251,882 +0.17(+0.77%)
Jan 15, 2020 21.59 22.15 21.56 22.13 207,266 +0.56(+2.60%)
Jan 14, 2020 21.34 21.63 21.32 21.57 396,421 +0.14(+0.65%)
Jan 13, 2020 21.23 21.48 21.23 21.43 366,448 +0.17(+0.80%)
Jan 10, 2020 21.00 21.34 20.90 21.26 171,100 +0.16(+0.76%)
Jan 09, 2020 21.28 21.29 21.01 21.10 203,392 -0.13(-0.61%)
Jan 08, 2020 20.97 21.65 20.97 21.23 425,585 +0.47(+2.26%)
Jan 07, 2020 20.75 20.95 20.75 20.76 455,389 -0.03(-0.14%)
Jan 06, 2020 20.11 20.79 20.11 20.79 713,301 +0.69(+3.43%)
Jan 03, 2020 19.88 20.12 19.86 20.10 404,000 +0.09(+0.45%)
Jan 02, 2020 20.07 20.16 19.83 20.01 454,688 +0.03(+0.15%)
Dec 31, 2019 19.80 20.13 19.80 19.98 331,900 +0.09(+0.45%)
Dec 30, 2019 19.98 19.98 19.71 19.89 335,398 -0.11(-0.55%)
Dec 27, 2019 19.87 20.14 19.81 20.00 5,439,300 +0.20(+1.01%)
Dec 26, 2019 19.96 20.04 19.76 19.80 156,180 -0.16(-0.80%)
Dec 24, 2019 19.70 20.00 19.70 19.96 66,100 +0.26(+1.32%)
Dec 23, 2019 20.11 20.27 19.62 19.70 438,563 -0.41(-2.04%)
Dec 20, 2019 19.80 20.12 19.67 20.11 1,016,500 +0.38(+1.93%)
Dec 19, 2019 19.98 19.98 19.53 19.73 455,380 -0.31(-1.55%)
Dec 18, 2019 20.28 20.43 19.98 20.04 346,236 -0.22(-1.09%)
Dec 17, 2019 20.33 20.54 20.16 20.26 327,553 -0.05(-0.25%)
Dec 16, 2019 20.43 20.49 20.24 20.31 442,624 -0.08(-0.39%)
Dec 13, 2019 20.36 20.47 20.23 20.39 388,300 +0.02(+0.10%)
Dec 12, 2019 21.12 21.19 20.37 20.37 466,462 -0.75(-3.55%)
Dec 11, 2019 20.95 21.23 20.81 21.12 323,866 +0.17(+0.81%)
Dec 10, 2019 20.87 21.00 20.79 20.95 424,743 +0.03(+0.14%)
Dec 09, 2019 20.72 21.00 20.64 20.92 433,777 +0.23(+1.11%)
Dec 06, 2019 21.12 21.12 20.66 20.69 483,000 -0.28(-1.34%)
Dec 05, 2019 20.79 21.10 20.66 20.97 714,779 +0.20(+0.96%)
Dec 04, 2019 20.80 20.85 20.49 20.77 308,319 +0.03(+0.14%)
Dec 03, 2019 20.44 20.76 20.35 20.74 427,316 +0.19(+0.92%)
Dec 02, 2019 20.90 20.90 20.41 20.55 450,392 -0.33(-1.58%)
Nov 29, 2019 21.01 21.19 20.88 20.88 163,500 -0.20(-0.95%)
Nov 27, 2019 21.35 21.46 21.08 21.08 349,600 -0.21(-0.99%)
Nov 26, 2019 20.76 21.36 20.72 21.29 769,464 +0.47(+2.26%)
Nov 25, 2019 20.66 21.00 20.66 20.82 720,900 +0.19(+0.92%)
Nov 22, 2019 20.99 20.99 20.62 20.63 378,700 -0.24(-1.15%)
Nov 21, 2019 21.05 21.20 20.81 20.87 335,334 -0.10(-0.48%)
Nov 20, 2019 21.02 21.19 20.85 20.97 543,286 -0.05(-0.24%)
Nov 19, 2019 21.04 21.28 20.88 21.02 635,237 +0.07(+0.33%)
Nov 18, 2019 20.75 21.07 20.69 20.95 803,457 +0.26(+1.26%)
Nov 15, 2019 20.95 21.08 20.44 20.69 1,209,200 -0.22(-1.05%)
Nov 14, 2019 20.61 21.01 20.61 20.91 690,069 +0.19(+0.92%)
Nov 13, 2019 20.72 20.89 20.56 20.72 769,784 -0.08(-0.38%)
Nov 12, 2019 20.53 20.87 20.08 20.80 1,043,595 +0.45(+2.21%)
Nov 11, 2019 19.78 20.37 19.78 20.35 646,853 +0.50(+2.52%)
Nov 08, 2019 19.98 19.98 19.80 19.85 1,111,200 -0.05(-0.25%)
Nov 07, 2019 20.50 20.52 19.83 19.90 4,021,103 -0.42(-2.07%)
Nov 06, 2019 19.99 20.60 19.64 20.32 6,897,360 +1.92(+10.43%)
Nov 05, 2019 19.33 19.61 18.39 18.40 519,859 -0.90(-4.66%)
Nov 04, 2019 20.15 20.15 19.14 19.30 398,686 -0.70(-3.50%)
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.