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 (%)
Feb 28, 2014 31.42 31.68 30.30 30.93 138,807 -0.39(-1.25%)
Feb 27, 2014 30.30 31.48 30.18 31.32 217,973 +0.95(+3.13%)
Feb 26, 2014 29.55 30.90 29.12 30.37 241,061 +0.87(+2.95%)
Feb 25, 2014 29.58 29.84 29.32 29.50 63,551 -0.06(-0.20%)
Feb 24, 2014 29.95 30.07 29.31 29.56 112,779 -0.51(-1.70%)
Feb 21, 2014 29.60 30.18 29.50 30.07 195,880 +0.57(+1.93%)
Feb 20, 2014 29.16 29.67 28.99 29.50 185,745 +0.52(+1.79%)
Feb 19, 2014 29.61 30.04 28.80 28.98 198,059 -0.76(-2.56%)
Feb 18, 2014 29.44 30.42 29.05 29.74 586,773 +0.79(+2.73%)
Feb 14, 2014 28.60 28.95 28.95 28.95 1,112,500 +1.58(+5.77%)
Feb 13, 2014 26.59 27.62 26.31 27.37 472,351 +0.58(+2.16%)
Feb 12, 2014 26.17 27.23 26.13 26.79 489,328 +0.62(+2.37%)
Feb 11, 2014 25.55 26.34 25.55 26.17 193,898 +0.57(+2.23%)
Feb 10, 2014 25.57 25.70 25.24 25.60 119,222 -0.04(-0.16%)
Feb 07, 2014 24.69 25.95 24.39 25.64 360,843 +1.09(+4.44%)
Feb 06, 2014 23.96 24.89 23.96 24.55 131,146 +0.59(+2.46%)
Feb 05, 2014 23.86 24.00 23.45 23.96 195,252 +0.03(+0.13%)
Feb 04, 2014 23.74 24.33 23.55 23.93 156,780 +0.36(+1.53%)
Feb 03, 2014 24.11 24.88 23.25 23.57 213,855 -0.50(-2.08%)
Jan 31, 2014 23.40 24.71 23.30 24.07 214,751 +0.31(+1.30%)
Jan 30, 2014 23.50 23.88 23.16 23.76 871,314 +0.56(+2.41%)
Jan 29, 2014 23.15 23.24 22.98 23.20 308,600 -0.31(-1.32%)
Jan 28, 2014 22.26 23.75 22.25 23.51 662,868 +1.30(+5.85%)
Jan 27, 2014 22.08 22.40 21.70 22.21 192,739 +0.16(+0.73%)
Jan 24, 2014 22.10 22.18 21.79 22.05 153,839 -0.25(-1.12%)
Jan 23, 2014 22.08 22.50 21.98 22.30 201,301 +0.06(+0.27%)
Jan 22, 2014 22.00 22.35 22.00 22.24 116,877 +0.23(+1.04%)
Jan 21, 2014 22.12 22.17 21.87 22.01 146,560 -0.04(-0.18%)
Jan 17, 2014 21.79 22.05 22.05 22.05 105,800 +0.18(+0.82%)
Jan 16, 2014 22.02 22.09 21.73 21.87 79,070 -0.25(-1.13%)
Jan 15, 2014 21.86 22.25 21.70 22.12 170,636 +0.23(+1.05%)
Jan 14, 2014 21.84 22.45 21.55 21.89 165,092 +0.24(+1.11%)
Jan 13, 2014 22.29 22.36 21.52 21.65 197,827 -0.75(-3.35%)
Jan 10, 2014 22.24 23.00 22.17 22.40 507,529 +0.92(+4.28%)
Jan 09, 2014 21.60 21.65 21.28 21.48 168,844 -0.12(-0.56%)
Jan 08, 2014 21.67 21.77 21.40 21.60 242,556 -0.14(-0.64%)
Jan 07, 2014 21.83 21.98 21.66 21.74 174,348 -0.13(-0.59%)
Jan 06, 2014 21.88 22.32 21.73 21.87 232,682 +0.11(+0.51%)
Jan 03, 2014 21.82 22.10 21.64 21.76 133,236 +0.06(+0.28%)
Jan 02, 2014 22.10 22.10 21.55 21.70 158,222 -0.44(-1.99%)
Dec 31, 2013 22.00 22.14 22.14 22.14 325,200 +0.14(+0.64%)
Dec 30, 2013 21.83 22.23 21.55 22.00 326,151 +0.24(+1.10%)
Dec 27, 2013 21.38 21.99 21.06 21.76 217,704 +0.51(+2.40%)
Dec 26, 2013 21.18 21.27 21.05 21.25 81,003 +0.15(+0.71%)
Dec 24, 2013 20.86 21.43 20.86 21.10 24,108 +0.04(+0.19%)
Dec 23, 2013 20.52 21.24 20.52 21.06 225,053 +0.55(+2.68%)
Dec 20, 2013 19.65 20.55 19.65 20.51 808,000 +0.81(+4.11%)
Dec 19, 2013 19.64 19.85 19.12 19.70 283,921 -0.02(-0.10%)
Dec 18, 2013 19.01 20.20 19.00 19.72 510,482 +0.78(+4.12%)
Dec 17, 2013 19.43 19.52 18.81 18.94 436,339 -0.54(-2.77%)
Dec 16, 2013 19.70 19.70 19.39 19.48 141,855 -0.20(-1.02%)
Dec 13, 2013 19.75 19.92 19.56 19.68 285,315 -0.08(-0.40%)
Dec 12, 2013 19.97 20.10 19.67 19.76 163,564 -0.25(-1.25%)
Dec 11, 2013 20.21 20.21 19.78 20.01 167,193 -0.25(-1.23%)
Dec 10, 2013 20.28 20.50 20.09 20.26 178,615 -0.03(-0.15%)
Dec 09, 2013 20.61 20.77 20.14 20.29 121,217 -0.32(-1.55%)
Dec 06, 2013 20.50 20.84 20.29 20.61 193,664 +0.29(+1.43%)
Dec 05, 2013 20.74 20.74 20.05 20.32 148,785 -0.51(-2.45%)
Dec 04, 2013 21.44 21.44 20.38 20.83 207,164 -0.67(-3.12%)
Dec 03, 2013 21.64 21.97 21.11 21.50 89,328 -0.25(-1.15%)
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.