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 (%)
Oct 31, 2013 23.81 23.81 22.89 23.17 73,108 -0.71(-2.97%)
Oct 30, 2013 24.39 24.39 23.10 23.88 56,594 -0.54(-2.21%)
Oct 29, 2013 24.73 24.73 24.02 24.42 56,700 -0.32(-1.29%)
Oct 28, 2013 24.75 24.99 23.64 24.74 82,394 -0.07(-0.28%)
Oct 25, 2013 24.73 24.82 24.28 24.81 71,802 +0.18(+0.73%)
Oct 24, 2013 23.88 24.71 23.68 24.63 94,062 +0.94(+3.97%)
Oct 23, 2013 22.46 23.80 22.44 23.69 89,472 +1.08(+4.78%)
Oct 22, 2013 22.30 22.72 22.26 22.61 56,061 +0.32(+1.44%)
Oct 21, 2013 22.26 22.81 21.72 22.29 73,177 -0.02(-0.09%)
Oct 18, 2013 21.77 22.35 21.57 22.31 42,256 +0.74(+3.43%)
Oct 17, 2013 21.04 21.75 21.04 21.57 103,597 +0.48(+2.28%)
Oct 16, 2013 21.32 21.35 20.93 21.09 46,957 -0.17(-0.80%)
Oct 15, 2013 21.20 21.34 20.99 21.26 48,296 -0.05(-0.23%)
Oct 14, 2013 21.77 21.81 21.02 21.31 71,437 -0.63(-2.87%)
Oct 11, 2013 21.18 22.01 21.17 21.94 45,647 +0.64(+3.00%)
Oct 10, 2013 21.21 21.57 21.16 21.30 63,817 +0.31(+1.48%)
Oct 09, 2013 21.17 21.30 20.94 20.99 113,208 -0.07(-0.33%)
Oct 08, 2013 20.89 21.24 20.88 21.06 162,140 +0.23(+1.10%)
Oct 07, 2013 20.52 21.03 20.51 20.83 49,793 +0.05(+0.24%)
Oct 04, 2013 20.51 21.00 20.45 20.78 228,623 +0.22(+1.07%)
Oct 03, 2013 20.62 20.70 20.41 20.56 87,340 -0.05(-0.24%)
Oct 02, 2013 20.15 20.66 20.15 20.61 75,954 +0.42(+2.08%)
Oct 01, 2013 20.32 20.43 20.15 20.19 153,290 -0.50(-2.42%)
Sep 27, 2013 20.80 20.86 20.66 20.69 111,818 -0.28(-1.34%)
Sep 26, 2013 20.61 21.15 20.60 20.97 155,224 +0.46(+2.24%)
Sep 25, 2013 20.42 20.68 20.32 20.51 125,887 +0.03(+0.15%)
Sep 24, 2013 20.20 20.73 20.00 20.48 124,597 +0.27(+1.34%)
Sep 23, 2013 21.00 21.03 19.89 20.21 121,424 -0.86(-4.08%)
Sep 20, 2013 21.73 21.73 21.07 21.07 199,405 -0.54(-2.50%)
Sep 19, 2013 21.57 21.71 21.14 21.61 140,971 +0.12(+0.56%)
Sep 18, 2013 20.82 21.71 20.82 21.49 290,974 +0.61(+2.92%)
Sep 17, 2013 21.06 21.14 20.78 20.88 139,040 -0.26(-1.23%)
Sep 16, 2013 20.69 21.21 20.69 21.14 141,921 +0.47(+2.27%)
Sep 13, 2013 20.94 20.94 20.38 20.67 79,850 -0.14(-0.67%)
Sep 12, 2013 21.26 21.52 20.76 20.81 76,828 -0.38(-1.79%)
Sep 11, 2013 21.00 21.23 21.00 21.19 55,762 +0.24(+1.15%)
Sep 10, 2013 21.19 21.53 20.86 20.95 71,449 -0.36(-1.69%)
Sep 09, 2013 20.80 21.31 20.80 21.31 61,136 +0.64(+3.10%)
Sep 06, 2013 20.59 20.89 20.01 20.67 59,907 +0.29(+1.42%)
Sep 05, 2013 20.47 20.50 20.05 20.38 79,296 -0.01(-0.05%)
Sep 04, 2013 20.38 20.55 20.00 20.39 63,183 +0.10(+0.49%)
Sep 03, 2013 20.90 20.90 20.11 20.29 61,437 -0.32(-1.55%)
Aug 30, 2013 21.12 21.12 20.02 20.61 166,988 -0.50(-2.37%)
Aug 29, 2013 20.60 21.27 20.42 21.11 61,534 +0.51(+2.48%)
Aug 28, 2013 20.70 20.81 20.26 20.60 43,802 -0.10(-0.48%)
Aug 27, 2013 21.01 21.24 20.57 20.70 57,189 -0.50(-2.36%)
Aug 26, 2013 21.27 21.73 20.99 21.20 52,254 -0.02(-0.09%)
Aug 23, 2013 21.98 22.06 21.05 21.22 55,912 -0.76(-3.46%)
Aug 22, 2013 21.86 22.23 21.71 21.98 45,409 +0.11(+0.50%)
Aug 21, 2013 21.49 22.22 21.22 21.87 133,535 +0.38(+1.77%)
Aug 20, 2013 21.20 21.64 21.03 21.49 118,518 +0.59(+2.82%)
Aug 19, 2013 21.53 21.57 20.81 20.90 68,163 -0.59(-2.75%)
Aug 16, 2013 20.10 21.75 20.00 21.49 174,707 +1.16(+5.71%)
Aug 15, 2013 20.85 20.96 19.87 20.33 266,960 -0.51(-2.45%)
Aug 14, 2013 21.95 22.05 20.64 20.84 261,059 -0.95(-4.36%)
Aug 13, 2013 22.60 22.60 21.71 21.79 135,965 -0.72(-3.20%)
Aug 12, 2013 22.75 23.00 22.38 22.51 138,904 -0.48(-2.09%)
Aug 09, 2013 23.77 23.86 22.61 22.99 330,755 -0.68(-2.87%)
Aug 08, 2013 22.82 24.68 22.75 23.67 477,763 +1.28(+5.72%)
Aug 07, 2013 22.72 22.77 22.28 22.39 105,109 -0.16(-0.71%)
Aug 06, 2013 22.75 22.86 22.11 22.55 58,469 -0.18(-0.79%)
Aug 05, 2013 22.62 22.74 22.26 22.73 62,479 +0.15(+0.66%)
Aug 02, 2013 21.98 22.98 21.95 22.58 167,385 +0.58(+2.64%)
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.