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, 2018 14.16 14.19 12.92 13.56 910,132 -0.49(-3.49%)
Oct 30, 2018 13.30 14.22 11.65 14.05 1,578,341 +1.00(+7.66%)
Oct 29, 2018 14.01 14.07 12.96 13.05 1,328,542 -0.76(-5.50%)
Oct 26, 2018 13.53 14.35 13.44 13.81 886,700 +0.08(+0.58%)
Oct 25, 2018 13.38 14.11 13.30 13.73 2,205,783 +0.55(+4.17%)
Oct 24, 2018 13.12 13.62 13.04 13.18 1,321,339 +0.12(+0.92%)
Oct 23, 2018 12.49 13.60 12.47 13.06 1,587,999 +0.44(+3.49%)
Oct 22, 2018 13.12 13.39 12.57 12.62 674,309 -0.49(-3.74%)
Oct 19, 2018 13.66 13.77 12.87 13.11 920,000 -0.53(-3.89%)
Oct 18, 2018 14.21 14.55 13.53 13.64 858,737 -0.81(-5.61%)
Oct 17, 2018 14.64 14.67 14.06 14.45 626,391 -0.35(-2.36%)
Oct 16, 2018 14.65 15.17 14.26 14.80 902,283 +0.30(+2.07%)
Oct 15, 2018 14.08 14.58 14.08 14.50 618,651 +0.35(+2.47%)
Oct 12, 2018 14.50 14.50 13.83 14.15 571,200 -0.07(-0.49%)
Oct 11, 2018 14.57 14.84 14.05 14.22 736,561 -0.47(-3.20%)
Oct 10, 2018 14.77 15.08 14.51 14.69 495,150 -0.16(-1.08%)
Oct 09, 2018 15.29 16.06 14.79 14.85 850,832 -0.24(-1.59%)
Oct 08, 2018 14.60 15.28 14.52 15.09 372,480 +0.41(+2.79%)
Oct 05, 2018 14.76 14.84 13.90 14.68 538,500 -0.08(-0.54%)
Oct 04, 2018 15.46 15.46 14.59 14.76 435,883 -0.78(-5.02%)
Oct 03, 2018 15.60 15.90 15.35 15.54 391,259 +0.01(+0.06%)
Oct 02, 2018 15.29 15.83 15.27 15.53 354,308 +0.26(+1.70%)
Oct 01, 2018 15.92 16.01 15.16 15.27 673,897 -0.62(-3.90%)
Sep 28, 2018 16.03 16.56 15.76 15.89 507,200 -0.16(-1.00%)
Sep 27, 2018 16.78 16.78 16.05 16.05 523,343 -0.69(-4.12%)
Sep 26, 2018 17.29 17.56 16.58 16.74 655,599 -0.26(-1.53%)
Sep 25, 2018 17.54 17.65 17.00 17.00 396,550 -0.49(-2.80%)
Sep 24, 2018 17.48 17.60 17.07 17.49 584,171 -0.10(-0.57%)
Sep 21, 2018 17.00 17.65 16.61 17.59 2,092,400 +0.39(+2.27%)
Sep 20, 2018 17.75 17.95 16.84 17.20 2,301,509 -1.45(-7.77%)
Sep 19, 2018 19.27 19.72 18.58 18.65 582,274 -0.66(-3.42%)
Sep 18, 2018 19.01 19.50 19.01 19.31 919,981 +0.29(+1.52%)
Sep 17, 2018 18.55 19.09 18.55 19.02 521,038 +0.42(+2.26%)
Sep 14, 2018 18.05 18.61 17.81 18.60 383,800 +0.51(+2.82%)
Sep 13, 2018 18.37 18.37 17.58 18.09 243,311 -0.29(-1.58%)
Sep 12, 2018 18.24 18.50 18.14 18.38 214,844 +0.17(+0.93%)
Sep 11, 2018 18.02 18.48 17.83 18.21 274,777 +0.08(+0.44%)
Sep 10, 2018 17.84 18.55 17.76 18.13 340,730 +0.35(+1.97%)
Sep 07, 2018 18.44 18.44 17.74 17.78 286,300 -0.72(-3.89%)
Sep 06, 2018 19.30 19.91 18.45 18.50 324,180 -0.83(-4.29%)
Sep 05, 2018 19.52 19.87 19.26 19.33 347,784 -0.20(-1.02%)
Sep 04, 2018 19.54 19.61 19.27 19.53 212,858 -0.04(-0.20%)
Aug 31, 2018 19.57 19.57 19.57 0 +0.03(+0.15%)
Aug 30, 2018 19.73 19.91 19.49 19.54 255,818 -0.27(-1.36%)
Aug 29, 2018 20.18 20.21 19.32 19.81 264,433 -0.40(-1.98%)
Aug 28, 2018 20.29 20.50 20.12 20.21 208,181 -0.17(-0.83%)
Aug 27, 2018 20.39 20.79 20.28 20.38 221,131 +0.03(+0.15%)
Aug 24, 2018 20.60 20.65 20.32 20.35 273,800 -0.18(-0.88%)
Aug 23, 2018 20.84 20.84 20.42 20.53 321,807 -0.37(-1.77%)
Aug 22, 2018 21.46 21.46 20.81 20.90 440,649 -0.54(-2.52%)
Aug 21, 2018 20.91 21.59 20.91 21.44 600,825 +0.78(+3.78%)
Aug 20, 2018 20.76 20.79 20.51 20.66 410,039 -0.05(-0.24%)
Aug 17, 2018 20.75 21.70 20.61 20.71 454,000 -0.11(-0.53%)
Aug 16, 2018 21.31 21.68 20.78 20.82 425,821 -0.39(-1.84%)
Aug 15, 2018 21.03 21.22 20.71 21.21 328,310 +0.04(+0.19%)
Aug 14, 2018 20.81 21.29 20.76 21.17 412,041 +0.37(+1.78%)
Aug 13, 2018 21.25 21.25 20.55 20.80 415,790 -0.47(-2.21%)
Aug 10, 2018 21.45 21.57 21.00 21.27 465,700 -0.34(-1.57%)
Aug 09, 2018 21.35 21.95 21.09 21.61 411,571 +0.18(+0.84%)
Aug 08, 2018 21.57 21.90 21.20 21.43 735,800 -0.13(-0.60%)
Aug 07, 2018 20.85 21.71 20.85 21.56 730,607 +0.70(+3.36%)
Aug 06, 2018 20.72 20.98 20.07 20.86 908,318 +0.06(+0.29%)
Aug 03, 2018 20.28 20.87 20.14 20.80 427,400 +0.62(+3.07%)
Aug 02, 2018 20.43 20.66 19.77 20.18 421,282 -0.59(-2.84%)
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.