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 (%)
Nov 28, 2014 20.90 20.90 20.41 20.58 234,914 -0.24(-1.15%)
Nov 26, 2014 20.84 20.82 20.82 20.82 492,200 +0.04(+0.19%)
Nov 25, 2014 20.72 20.93 20.67 20.78 521,492 +0.05(+0.24%)
Nov 24, 2014 20.75 20.94 20.50 20.73 480,107 -0.02(-0.10%)
Nov 21, 2014 20.49 20.91 20.14 20.75 760,362 +0.52(+2.57%)
Nov 20, 2014 19.16 20.31 19.16 20.23 1,520,552 +0.97(+5.04%)
Nov 19, 2014 19.13 19.43 18.90 19.26 711,321 +0.10(+0.52%)
Nov 18, 2014 19.00 19.22 18.63 19.16 2,882,264 +0.02(+0.10%)
Nov 17, 2014 21.70 21.85 19.10 19.14 2,080,905 -3.52(-15.53%)
Nov 14, 2014 22.75 22.93 22.24 22.66 130,127 -0.14(-0.61%)
Nov 13, 2014 22.22 22.82 21.80 22.80 220,095 +0.52(+2.33%)
Nov 12, 2014 22.46 22.55 21.78 22.28 277,424 -0.33(-1.46%)
Nov 11, 2014 23.07 23.22 21.57 22.61 397,237 -0.56(-2.42%)
Nov 10, 2014 23.17 23.53 22.84 23.17 302,244 -0.01(-0.04%)
Nov 07, 2014 23.53 23.53 21.84 23.18 619,783 -1.24(-5.08%)
Nov 06, 2014 23.85 24.54 23.84 24.42 204,560 +0.52(+2.18%)
Nov 05, 2014 24.05 24.41 23.78 23.90 202,025 -0.04(-0.17%)
Nov 04, 2014 24.32 24.43 23.82 23.94 130,859 -0.31(-1.28%)
Nov 03, 2014 23.65 24.35 23.62 24.25 143,959 +0.59(+2.49%)
Oct 31, 2014 24.12 24.12 23.27 23.66 153,687 +0.09(+0.38%)
Oct 30, 2014 23.61 23.66 23.18 23.57 113,835 -0.08(-0.34%)
Oct 29, 2014 24.48 24.48 23.36 23.65 165,646 -0.75(-3.07%)
Oct 28, 2014 23.95 24.44 23.86 24.40 102,326 +0.48(+2.01%)
Oct 27, 2014 24.01 24.09 24.09 23.92 43,781 -0.17(-0.71%)
Oct 24, 2014 24.25 24.27 23.69 24.09 120,389 -0.01(-0.04%)
Oct 23, 2014 24.12 24.50 23.57 24.10 127,272 +0.27(+1.13%)
Oct 22, 2014 24.03 24.23 23.79 23.83 138,801 -0.10(-0.42%)
Oct 21, 2014 23.73 24.25 23.60 23.93 146,888 +0.38(+1.61%)
Oct 20, 2014 22.85 23.64 22.79 23.55 123,523 +0.67(+2.93%)
Oct 17, 2014 22.62 23.51 22.02 22.88 202,033 +0.60(+2.69%)
Oct 16, 2014 21.63 22.77 21.63 22.28 162,980 +0.20(+0.91%)
Oct 15, 2014 20.99 22.10 20.86 22.08 299,425 +0.83(+3.91%)
Oct 14, 2014 20.91 21.47 20.91 21.25 323,732 +0.47(+2.26%)
Oct 13, 2014 20.83 21.33 20.71 20.78 267,791 +0.05(+0.24%)
Oct 10, 2014 21.31 21.52 20.67 20.73 261,135 -0.76(-3.54%)
Oct 09, 2014 22.13 22.28 21.45 21.49 166,871 -0.64(-2.89%)
Oct 08, 2014 21.52 22.20 21.28 22.13 153,455 +0.61(+2.83%)
Oct 07, 2014 21.75 22.01 21.49 21.52 141,886 -0.28(-1.28%)
Oct 06, 2014 21.95 22.17 21.70 21.80 97,012 -0.09(-0.41%)
Oct 03, 2014 21.68 22.00 21.48 21.89 137,223 +0.40(+1.86%)
Oct 02, 2014 21.62 21.86 21.15 21.49 233,034 -0.05(-0.23%)
Oct 01, 2014 22.08 22.08 21.25 21.54 243,208 -0.56(-2.53%)
Sep 30, 2014 22.71 22.74 22.00 22.10 311,127 -0.64(-2.81%)
Sep 29, 2014 22.90 22.98 22.68 22.74 147,646 -0.40(-1.73%)
Sep 26, 2014 23.11 23.30 22.88 23.14 156,726 +0.01(+0.04%)
Sep 25, 2014 23.27 23.64 22.84 23.13 128,831 -0.26(-1.11%)
Sep 24, 2014 23.48 23.73 23.10 23.39 483,784 -0.23(-0.97%)
Sep 23, 2014 23.63 23.83 23.18 23.62 286,158 -0.07(-0.30%)
Sep 22, 2014 24.53 24.53 23.50 23.69 176,267 -0.90(-3.66%)
Sep 19, 2014 24.95 24.95 24.05 24.59 333,410 -0.30(-1.21%)
Sep 18, 2014 25.23 25.23 24.64 24.89 140,237 -0.32(-1.27%)
Sep 17, 2014 24.98 25.88 24.98 25.21 107,678 +0.16(+0.64%)
Sep 16, 2014 25.00 25.09 24.57 25.05 128,227 +0.01(+0.04%)
Sep 15, 2014 25.49 25.49 24.75 25.04 219,771 -0.51(-2.00%)
Sep 12, 2014 25.86 25.86 25.17 25.55 268,174 -0.27(-1.05%)
Sep 11, 2014 25.06 26.00 24.69 25.82 228,658 +0.56(+2.22%)
Sep 10, 2014 24.97 25.28 24.46 25.26 147,504 +0.22(+0.88%)
Sep 09, 2014 25.58 25.58 24.79 25.04 110,721 -0.26(-1.03%)
Sep 08, 2014 24.91 25.33 24.82 25.30 133,213 +0.36(+1.44%)
Sep 05, 2014 24.78 24.99 24.39 24.94 103,718 +0.08(+0.32%)
Sep 04, 2014 24.81 25.13 24.66 24.86 130,226 +0.10(+0.40%)
Sep 03, 2014 25.58 25.70 24.69 24.76 127,797 -0.76(-2.98%)
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.