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, 2017 29.84 30.79 29.58 29.84 548,054 +0.41(+1.39%)
Nov 29, 2017 29.53 30.00 29.28 29.43 479,424 +0.06(+0.20%)
Nov 28, 2017 29.31 29.71 29.20 29.37 785,235 +0.14(+0.48%)
Nov 27, 2017 29.48 29.64 29.06 29.23 415,871 -0.26(-0.88%)
Nov 24, 2017 29.82 30.00 29.35 29.49 292,498 -0.39(-1.31%)
Nov 22, 2017 30.14 30.16 29.48 29.88 313,128 -0.13(-0.43%)
Nov 21, 2017 29.85 30.31 29.55 30.01 438,091 +0.30(+1.01%)
Nov 20, 2017 29.18 29.84 29.17 29.71 299,373 +0.63(+2.17%)
Nov 17, 2017 28.56 29.31 28.56 29.08 374,629 +0.38(+1.32%)
Nov 16, 2017 28.43 29.36 28.30 28.70 415,565 +0.40(+1.41%)
Nov 15, 2017 28.58 28.58 27.95 28.30 147,076 -0.20(-0.70%)
Nov 14, 2017 28.03 28.70 28.03 28.50 314,899 +0.32(+1.14%)
Nov 13, 2017 28.21 28.22 27.70 28.18 221,157 -0.10(-0.35%)
Nov 10, 2017 28.27 28.45 28.00 28.28 311,679 -0.01(-0.04%)
Nov 09, 2017 28.27 29.02 27.94 28.29 336,355 -0.21(-0.74%)
Nov 08, 2017 28.22 28.70 27.35 28.50 240,796 +0.26(+0.92%)
Nov 07, 2017 28.34 28.50 28.13 28.24 208,051 +0.04(+0.14%)
Nov 06, 2017 27.48 28.50 27.38 28.20 309,089 +0.84(+3.07%)
Nov 03, 2017 27.75 27.89 27.25 27.36 281,180 -0.38(-1.37%)
Nov 02, 2017 29.30 29.54 27.03 27.74 644,798 -1.55(-5.29%)
Nov 01, 2017 28.03 29.94 27.99 29.29 789,728 +1.54(+5.55%)
Oct 31, 2017 25.98 27.84 25.45 27.75 1,355,643 +2.72(+10.87%)
Oct 30, 2017 25.10 25.39 24.89 25.03 501,736 +0.06(+0.24%)
Oct 27, 2017 24.16 24.98 24.16 24.97 598,804 +0.92(+3.83%)
Oct 26, 2017 24.36 24.36 23.93 24.05 287,780 -0.27(-1.11%)
Oct 25, 2017 23.74 24.46 23.69 24.32 360,515 +0.30(+1.25%)
Oct 24, 2017 23.95 24.45 23.88 24.02 174,799 +0.17(+0.71%)
Oct 23, 2017 23.89 24.19 23.74 23.85 124,255 -0.11(-0.46%)
Oct 20, 2017 24.28 24.28 23.84 23.96 178,770 -0.06(-0.25%)
Oct 19, 2017 23.74 24.06 23.42 24.02 195,556 +0.04(+0.17%)
Oct 18, 2017 23.48 24.10 23.48 23.98 282,560 +0.50(+2.13%)
Oct 17, 2017 23.37 23.54 23.11 23.48 201,949 +0.13(+0.56%)
Oct 16, 2017 23.29 23.51 23.10 23.35 130,507 +0.18(+0.78%)
Oct 13, 2017 23.25 23.38 23.02 23.17 197,333 +0.02(+0.09%)
Oct 12, 2017 23.26 23.55 23.11 23.15 166,724 -0.22(-0.94%)
Oct 11, 2017 23.17 23.39 23.14 23.37 172,180 +0.14(+0.60%)
Oct 10, 2017 23.38 23.45 22.98 23.23 189,214 -0.10(-0.43%)
Oct 09, 2017 23.48 23.59 23.18 23.33 206,365 -0.25(-1.06%)
Oct 06, 2017 23.35 23.78 23.34 23.58 233,983 +0.15(+0.64%)
Oct 05, 2017 23.33 23.57 23.28 23.43 493,198 +0.18(+0.77%)
Oct 04, 2017 22.93 23.40 22.77 23.25 384,549 +0.30(+1.31%)
Oct 03, 2017 23.52 23.71 22.94 22.95 733,542 -0.34(-1.46%)
Oct 02, 2017 23.12 23.56 23.07 23.29 651,338 +0.30(+1.30%)
Sep 29, 2017 22.84 23.55 22.79 22.99 651,411 +0.34(+1.50%)
Sep 28, 2017 22.48 22.72 22.40 22.65 396,618 +0.24(+1.07%)
Sep 27, 2017 22.44 22.78 22.12 22.41 575,145 +0.03(+0.13%)
Sep 26, 2017 22.19 22.61 22.12 22.38 506,622 +0.25(+1.13%)
Sep 25, 2017 22.14 22.27 21.92 22.13 635,115 +0.02(+0.09%)
Sep 22, 2017 22.41 22.81 22.10 22.11 1,209,951 -0.23(-1.03%)
Sep 21, 2017 22.88 23.09 22.20 22.34 515,531 -0.63(-2.74%)
Sep 20, 2017 23.55 23.55 22.90 22.97 279,346 -0.48(-2.05%)
Sep 19, 2017 23.47 23.65 23.30 23.45 436,331 +0.09(+0.39%)
Sep 18, 2017 23.48 23.69 23.20 23.36 480,630 -0.09(-0.38%)
Sep 15, 2017 23.41 23.61 23.19 23.45 1,114,133 -0.02(-0.09%)
Sep 14, 2017 23.74 23.81 22.98 23.47 1,805,430 -1.32(-5.32%)
Sep 13, 2017 24.78 25.18 24.48 24.79 303,883 -0.06(-0.24%)
Sep 12, 2017 24.36 24.88 24.23 24.85 255,520 +0.49(+2.01%)
Sep 11, 2017 24.09 24.50 24.07 24.36 366,029 +0.57(+2.40%)
Sep 08, 2017 23.69 24.16 23.53 23.79 163,292 +0.08(+0.34%)
Sep 07, 2017 23.91 23.92 23.59 23.71 190,071 -0.21(-0.88%)
Sep 06, 2017 23.67 24.01 23.31 23.92 212,781 +0.37(+1.57%)
Sep 05, 2017 24.17 24.24 23.39 23.55 191,059 -0.50(-2.08%)
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.