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 27, 2015 22.26 23.20 22.01 22.69 1,279,607 -0.96(-4.06%)
Feb 26, 2015 23.18 23.79 22.65 23.65 230,186 +0.57(+2.47%)
Feb 25, 2015 23.95 24.11 22.77 23.08 315,459 -0.90(-3.75%)
Feb 24, 2015 23.22 24.16 23.22 23.98 541,259 +0.76(+3.27%)
Feb 23, 2015 21.92 23.48 21.88 23.22 683,270 +1.10(+4.97%)
Feb 20, 2015 23.05 23.53 21.50 22.12 658,085 -0.49(-2.17%)
Feb 19, 2015 22.84 23.24 22.47 22.61 368,800 -0.39(-1.70%)
Feb 18, 2015 22.57 23.01 22.46 23.00 231,726 +0.31(+1.37%)
Feb 17, 2015 22.97 22.97 22.01 22.69 243,571 -0.16(-0.70%)
Feb 13, 2015 22.87 22.85 22.85 22.85 179,600 -0.13(-0.57%)
Feb 12, 2015 22.92 23.76 22.57 22.98 482,266 +0.26(+1.14%)
Feb 11, 2015 22.94 23.06 22.28 22.72 294,010 -0.14(-0.61%)
Feb 10, 2015 22.75 23.18 22.31 22.86 688,831 +0.25(+1.11%)
Feb 09, 2015 21.27 22.64 21.27 22.61 1,020,291 +1.21(+5.65%)
Feb 06, 2015 21.00 21.45 20.79 21.40 214,229 +0.55(+2.64%)
Feb 05, 2015 20.36 21.02 20.20 20.85 327,068 +0.42(+2.06%)
Feb 04, 2015 19.87 20.95 19.79 20.43 526,184 +0.39(+1.95%)
Feb 03, 2015 19.28 20.05 19.19 20.04 563,244 +0.90(+4.70%)
Feb 02, 2015 19.10 19.61 18.66 19.14 320,861 +0.06(+0.31%)
Jan 30, 2015 19.03 19.86 18.99 19.08 402,266 -0.08(-0.42%)
Jan 29, 2015 18.37 19.59 18.35 19.16 357,848 +0.85(+4.64%)
Jan 28, 2015 18.52 18.68 18.13 18.31 304,348 -0.12(-0.65%)
Jan 27, 2015 17.84 18.49 17.62 18.43 181,689 +0.37(+2.05%)
Jan 26, 2015 18.01 18.55 17.72 18.06 282,311 +0.25(+1.40%)
Jan 23, 2015 17.79 17.94 17.58 17.81 382,686 -0.03(-0.17%)
Jan 22, 2015 17.85 17.96 17.60 17.84 327,442 +0.03(+0.17%)
Jan 21, 2015 17.70 17.99 17.45 17.81 395,092 +0.09(+0.51%)
Jan 20, 2015 18.44 18.44 17.03 17.72 701,642 -0.90(-4.83%)
Jan 16, 2015 17.90 18.83 17.50 18.62 556,623 +0.62(+3.44%)
Jan 15, 2015 19.79 19.79 17.82 18.00 699,550 -1.69(-8.58%)
Jan 14, 2015 20.13 20.26 18.96 19.69 516,240 -0.73(-3.57%)
Jan 13, 2015 21.37 22.00 19.70 20.42 1,066,565 -0.58(-2.76%)
Jan 12, 2015 21.12 21.87 20.78 21.00 558,480 -0.23(-1.08%)
Jan 09, 2015 21.19 21.37 21.05 21.23 155,056 +0.01(+0.05%)
Jan 08, 2015 21.21 21.49 20.86 21.22 525,928 +0.19(+0.90%)
Jan 07, 2015 20.05 21.06 20.03 21.03 251,816 +1.18(+5.94%)
Jan 06, 2015 20.27 20.37 19.50 19.85 375,134 -0.41(-2.02%)
Jan 05, 2015 20.00 20.37 20.00 20.26 172,992 +0.19(+0.95%)
Jan 02, 2015 20.40 20.46 19.58 20.07 204,398 -0.20(-0.99%)
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%)
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.