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 30, 2015 21.19 21.49 20.75 21.34 278,554 +0.11(+0.52%)
Oct 29, 2015 22.10 22.24 21.01 21.23 332,923 -1.03(-4.63%)
Oct 28, 2015 21.99 22.81 21.49 22.26 383,593 +0.31(+1.41%)
Oct 27, 2015 23.31 23.31 21.67 21.95 471,445 -1.48(-6.32%)
Oct 26, 2015 23.60 23.80 22.89 23.43 203,814 -0.22(-0.93%)
Oct 23, 2015 23.52 24.15 23.03 23.65 381,504 +0.19(+0.81%)
Oct 22, 2015 24.06 24.06 23.02 23.46 296,789 -0.55(-2.29%)
Oct 21, 2015 23.53 24.18 23.35 24.01 561,718 +0.56(+2.39%)
Oct 20, 2015 22.37 23.47 22.37 23.45 279,615 +1.07(+4.78%)
Oct 19, 2015 21.76 22.43 21.76 22.38 189,191 +0.60(+2.75%)
Oct 16, 2015 21.71 22.06 21.01 21.78 477,137 +0.14(+0.65%)
Oct 15, 2015 21.93 22.29 21.15 21.64 639,562 -0.13(-0.60%)
Oct 14, 2015 22.90 23.10 21.59 21.77 208,644 -1.17(-5.10%)
Oct 13, 2015 23.20 24.17 22.91 22.94 268,593 -0.47(-2.01%)
Oct 12, 2015 23.60 23.71 22.99 23.41 133,452 -0.10(-0.43%)
Oct 09, 2015 23.78 23.79 23.15 23.51 211,812 -0.20(-0.84%)
Oct 08, 2015 23.06 24.03 22.95 23.71 414,404 +0.61(+2.64%)
Oct 07, 2015 21.80 23.12 21.70 23.10 320,281 +1.46(+6.75%)
Oct 06, 2015 22.02 22.24 21.52 21.64 284,336 -0.36(-1.64%)
Oct 05, 2015 21.37 22.14 21.36 22.00 488,771 +0.76(+3.58%)
Oct 02, 2015 20.61 21.25 20.18 21.24 206,772 +0.45(+2.16%)
Oct 01, 2015 20.65 20.87 20.33 20.79 499,236 +0.19(+0.92%)
Sep 30, 2015 21.11 21.16 20.31 20.60 536,831 -0.21(-1.01%)
Sep 29, 2015 21.25 21.40 20.66 20.81 267,365 -0.43(-2.02%)
Sep 28, 2015 22.69 22.79 21.22 21.24 374,719 -1.59(-6.96%)
Sep 25, 2015 22.77 23.03 22.50 22.83 331,971 +0.34(+1.51%)
Sep 24, 2015 22.04 22.59 21.58 22.49 191,391 +0.23(+1.03%)
Sep 23, 2015 22.39 22.56 22.03 22.26 128,123 -0.10(-0.45%)
Sep 22, 2015 23.03 23.03 22.11 22.36 150,274 -0.88(-3.79%)
Sep 21, 2015 24.69 24.74 23.09 23.24 138,364 -1.17(-4.79%)
Sep 18, 2015 24.33 24.74 24.08 24.41 925,536 -0.27(-1.09%)
Sep 17, 2015 23.98 25.33 23.82 24.68 242,678 +0.63(+2.62%)
Sep 16, 2015 24.07 24.18 23.74 24.05 164,107 -0.03(-0.12%)
Sep 15, 2015 24.42 24.43 23.76 24.08 174,841 -0.25(-1.03%)
Sep 14, 2015 24.67 24.86 23.79 24.33 214,132 -0.38(-1.54%)
Sep 11, 2015 23.71 25.45 23.20 24.71 511,809 +1.13(+4.79%)
Sep 10, 2015 23.25 23.62 22.88 23.58 239,940 -0.02(-0.08%)
Sep 09, 2015 23.95 24.09 23.52 23.60 310,364 -0.10(-0.42%)
Sep 08, 2015 23.28 23.75 23.16 23.70 302,416 +0.72(+3.13%)
Sep 04, 2015 22.95 22.98 22.98 22.98 334,400 -0.18(-0.78%)
Sep 03, 2015 23.04 23.48 22.93 23.16 296,146 +0.29(+1.27%)
Sep 02, 2015 22.59 23.03 22.24 22.87 333,503 +0.62(+2.79%)
Sep 01, 2015 22.32 22.59 21.88 22.25 279,468 -0.41(-1.81%)
Aug 31, 2015 21.59 22.77 21.54 22.66 307,511 +0.89(+4.09%)
Aug 28, 2015 21.31 22.11 21.13 21.77 369,669 +0.47(+2.21%)
Aug 27, 2015 21.29 21.72 20.92 21.30 597,791 +0.22(+1.04%)
Aug 26, 2015 21.40 21.40 20.23 21.08 439,872 +0.17(+0.81%)
Aug 25, 2015 22.53 22.62 20.73 20.91 564,445 -1.10(-5.00%)
Aug 24, 2015 22.20 23.14 21.80 22.01 369,861 -1.53(-6.50%)
Aug 21, 2015 23.95 24.28 23.54 23.54 460,813 -0.80(-3.29%)
Aug 20, 2015 24.79 24.92 24.23 24.34 242,615 -0.60(-2.41%)
Aug 19, 2015 24.57 24.99 24.36 24.94 356,866 +0.22(+0.89%)
Aug 18, 2015 24.38 24.76 24.10 24.72 744,794 +0.52(+2.15%)
Aug 17, 2015 23.66 24.34 23.49 24.20 577,174 +0.37(+1.55%)
Aug 14, 2015 24.37 24.37 23.69 23.83 1,928,808 -1.33(-5.29%)
Aug 13, 2015 24.98 25.26 24.63 25.16 232,756 +0.22(+0.88%)
Aug 12, 2015 24.76 25.09 24.68 24.94 498,146 -0.12(-0.48%)
Aug 11, 2015 24.87 25.10 24.60 25.06 446,269 +0.01(+0.04%)
Aug 10, 2015 24.42 25.28 24.41 25.05 447,886 +0.86(+3.56%)
Aug 07, 2015 23.20 24.94 23.20 24.19 400,703 +0.75(+3.20%)
Aug 06, 2015 23.54 23.57 22.98 23.44 202,538 -0.04(-0.17%)
Aug 05, 2015 23.62 23.83 22.70 23.48 219,775 -0.04(-0.17%)
Aug 04, 2015 24.02 24.07 23.35 23.52 145,675 -0.56(-2.33%)
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.