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 (%)
Dec 31, 2014 19.88 20.27 20.27 20.27 230,900 +0.41(+2.06%)
Dec 30, 2014 19.50 19.90 19.50 19.86 116,082 +0.26(+1.33%)
Dec 29, 2014 19.25 19.95 19.25 19.60 133,952 +0.26(+1.34%)
Dec 26, 2014 19.48 19.74 19.34 19.34 106,146 +0.00(+0.00%)
Dec 24, 2014 19.53 19.34 19.34 19.34 134,000 -0.05(-0.26%)
Dec 23, 2014 19.63 19.82 19.33 19.39 192,293 -0.02(-0.10%)
Dec 22, 2014 18.92 19.62 18.78 19.41 219,683 +0.55(+2.92%)
Dec 19, 2014 19.03 19.25 18.50 18.86 1,059,117 -0.04(-0.21%)
Dec 18, 2014 18.72 19.23 18.38 18.90 394,234 +0.46(+2.49%)
Dec 17, 2014 17.83 18.53 17.71 18.44 685,511 +0.55(+3.07%)
Dec 16, 2014 17.94 18.01 17.73 17.89 431,316 -0.14(-0.78%)
Dec 15, 2014 18.69 18.81 17.88 18.03 566,001 -0.52(-2.80%)
Dec 12, 2014 18.75 18.76 17.92 18.55 914,734 -0.43(-2.27%)
Dec 11, 2014 18.94 19.14 18.55 18.98 367,157 +0.16(+0.85%)
Dec 10, 2014 19.25 19.35 18.68 18.82 622,415 -0.56(-2.89%)
Dec 09, 2014 19.02 19.58 18.75 19.38 443,073 +0.00(+0.00%)
Dec 08, 2014 20.14 20.21 19.35 19.38 238,734 -0.68(-3.39%)
Dec 05, 2014 19.77 20.34 19.70 20.06 467,127 +0.27(+1.36%)
Dec 04, 2014 19.94 19.95 19.58 19.79 507,332 -0.13(-0.65%)
Dec 03, 2014 20.07 20.16 19.73 19.92 476,876 -0.18(-0.90%)
Dec 02, 2014 20.06 20.54 19.95 20.10 412,066 +0.00(+0.00%)
Dec 01, 2014 20.46 20.52 19.94 20.10 449,645 -0.48(-2.33%)
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%)
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.