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 30, 2015 17.79 17.87 17.27 17.47 423,230 -0.31(-1.74%)
Nov 27, 2015 17.97 18.08 17.53 17.78 134,117 -0.22(-1.22%)
Nov 25, 2015 17.71 18.00 18.00 18.00 321,100 +0.39(+2.21%)
Nov 24, 2015 17.08 17.80 17.02 17.61 587,424 +0.02(+0.11%)
Nov 23, 2015 16.94 17.72 16.93 17.59 673,169 +0.56(+3.29%)
Nov 20, 2015 16.45 17.04 16.29 17.03 472,550 +0.76(+4.67%)
Nov 19, 2015 16.11 16.40 15.92 16.27 617,087 +0.28(+1.75%)
Nov 18, 2015 15.89 16.08 15.65 15.99 481,479 +0.11(+0.69%)
Nov 17, 2015 16.76 16.79 15.52 15.88 704,259 -0.76(-4.57%)
Nov 16, 2015 15.88 16.71 15.88 16.64 682,294 +0.69(+4.33%)
Nov 13, 2015 15.83 16.12 15.68 15.95 882,287 +0.03(+0.19%)
Nov 12, 2015 16.87 16.87 15.87 15.92 661,091 -0.98(-5.80%)
Nov 11, 2015 17.00 17.08 16.07 16.90 768,106 -0.10(-0.59%)
Nov 10, 2015 17.10 17.33 16.66 17.00 1,033,299 -0.03(-0.18%)
Nov 09, 2015 19.01 19.08 16.83 17.03 1,398,708 -2.13(-11.12%)
Nov 06, 2015 20.50 20.50 18.19 19.16 1,978,991 -2.55(-11.75%)
Nov 05, 2015 21.74 21.90 21.15 21.71 341,178 +0.00(+0.00%)
Nov 04, 2015 21.51 21.83 21.39 21.71 358,843 +0.29(+1.35%)
Nov 03, 2015 21.37 21.52 20.91 21.42 274,081 +0.01(+0.05%)
Nov 02, 2015 21.27 21.57 21.09 21.41 327,024 +0.07(+0.33%)
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%)
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.