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 29, 2019 21.01 21.19 20.88 20.88 163,500 -0.20(-0.95%)
Nov 27, 2019 21.35 21.46 21.08 21.08 349,600 -0.21(-0.99%)
Nov 26, 2019 20.76 21.36 20.72 21.29 769,464 +0.47(+2.26%)
Nov 25, 2019 20.66 21.00 20.66 20.82 720,900 +0.19(+0.92%)
Nov 22, 2019 20.99 20.99 20.62 20.63 378,700 -0.24(-1.15%)
Nov 21, 2019 21.05 21.20 20.81 20.87 335,334 -0.10(-0.48%)
Nov 20, 2019 21.02 21.19 20.85 20.97 543,286 -0.05(-0.24%)
Nov 19, 2019 21.04 21.28 20.88 21.02 635,237 +0.07(+0.33%)
Nov 18, 2019 20.75 21.07 20.69 20.95 803,457 +0.26(+1.26%)
Nov 15, 2019 20.95 21.08 20.44 20.69 1,209,200 -0.22(-1.05%)
Nov 14, 2019 20.61 21.01 20.61 20.91 690,069 +0.19(+0.92%)
Nov 13, 2019 20.72 20.89 20.56 20.72 769,784 -0.08(-0.38%)
Nov 12, 2019 20.53 20.87 20.08 20.80 1,043,595 +0.45(+2.21%)
Nov 11, 2019 19.78 20.37 19.78 20.35 646,853 +0.50(+2.52%)
Nov 08, 2019 19.98 19.98 19.80 19.85 1,111,200 -0.05(-0.25%)
Nov 07, 2019 20.50 20.52 19.83 19.90 4,021,103 -0.42(-2.07%)
Nov 06, 2019 19.99 20.60 19.64 20.32 6,897,360 +1.92(+10.43%)
Nov 05, 2019 19.33 19.61 18.39 18.40 519,859 -0.90(-4.66%)
Nov 04, 2019 20.15 20.15 19.14 19.30 398,686 -0.70(-3.50%)
Nov 01, 2019 19.51 20.09 19.47 20.00 386,600 +0.65(+3.36%)
Oct 31, 2019 19.96 20.00 19.22 19.35 263,342 -0.55(-2.76%)
Oct 30, 2019 20.23 20.23 19.36 19.90 341,537 -0.38(-1.87%)
Oct 29, 2019 20.28 20.59 20.23 20.28 306,922 -0.18(-0.88%)
Oct 28, 2019 21.07 21.32 20.30 20.46 313,465 -0.59(-2.80%)
Oct 25, 2019 21.28 21.66 20.98 21.05 267,000 -0.31(-1.45%)
Oct 24, 2019 21.67 21.70 21.34 21.36 284,140 -0.15(-0.70%)
Oct 23, 2019 21.43 21.60 21.22 21.51 174,766 +0.06(+0.28%)
Oct 22, 2019 21.34 21.59 20.73 21.45 378,018 +0.25(+1.18%)
Oct 21, 2019 21.37 21.68 21.05 21.20 311,301 -0.03(-0.14%)
Oct 18, 2019 21.33 21.41 20.95 21.23 217,000 -0.23(-1.07%)
Oct 17, 2019 21.07 21.60 21.07 21.46 531,092 +0.54(+2.58%)
Oct 16, 2019 20.17 21.01 19.98 20.92 422,394 +0.82(+4.08%)
Oct 15, 2019 20.12 20.38 20.05 20.10 263,054 +0.04(+0.20%)
Oct 14, 2019 19.79 20.08 19.63 20.06 281,667 +0.18(+0.91%)
Oct 11, 2019 19.96 20.20 19.72 19.88 278,300 +0.14(+0.71%)
Oct 10, 2019 19.91 19.94 19.61 19.74 233,945 -0.15(-0.75%)
Oct 09, 2019 20.15 20.15 19.62 19.89 173,385 -0.09(-0.45%)
Oct 08, 2019 20.14 20.29 19.94 19.98 219,012 -0.36(-1.77%)
Oct 07, 2019 20.25 20.45 19.99 20.34 415,324 -0.09(-0.44%)
Oct 04, 2019 19.98 20.54 19.82 20.43 379,400 +0.48(+2.41%)
Oct 03, 2019 20.03 20.33 19.73 19.95 214,460 -0.12(-0.60%)
Oct 02, 2019 19.90 20.29 19.62 20.07 513,002 +0.09(+0.45%)
Oct 01, 2019 20.39 20.39 19.85 19.98 282,906 -0.38(-1.87%)
Sep 30, 2019 20.39 20.52 20.16 20.36 375,780 -0.08(-0.39%)
Sep 27, 2019 20.74 20.74 20.28 20.44 281,700 -0.29(-1.40%)
Sep 26, 2019 20.61 20.88 20.45 20.73 433,518 +0.33(+1.62%)
Sep 25, 2019 20.16 20.54 19.98 20.40 293,158 +0.32(+1.59%)
Sep 24, 2019 20.24 20.69 20.01 20.08 387,122 -0.08(-0.40%)
Sep 23, 2019 20.21 20.41 19.95 20.16 374,519 -0.13(-0.64%)
Sep 20, 2019 20.58 20.63 20.09 20.29 491,000 -0.26(-1.27%)
Sep 19, 2019 20.70 20.72 20.44 20.55 202,401 +0.02(+0.10%)
Sep 18, 2019 20.54 20.77 20.14 20.53 226,967 +0.00(+0.00%)
Sep 17, 2019 20.33 20.94 20.33 20.53 363,158 +0.22(+1.08%)
Sep 16, 2019 19.62 20.34 19.38 20.31 465,364 +0.85(+4.37%)
Sep 13, 2019 19.98 20.06 19.15 19.46 464,200 -0.14(-0.71%)
Sep 12, 2019 19.73 20.07 19.33 19.60 543,678 +0.21(+1.08%)
Sep 11, 2019 18.77 19.48 18.46 19.39 526,118 +0.78(+4.19%)
Sep 10, 2019 18.48 19.27 18.32 18.61 886,720 +0.67(+3.73%)
Sep 09, 2019 17.99 18.13 17.76 17.94 252,636 -0.03(-0.17%)
Sep 06, 2019 17.56 18.09 17.56 17.97 190,100 +0.40(+2.28%)
Sep 05, 2019 17.61 17.85 17.41 17.57 252,823 +0.24(+1.38%)
Sep 04, 2019 17.08 17.44 16.96 17.33 270,418 +0.37(+2.18%)
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.