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 (%)
Mar 31, 2014 27.40 27.87 27.28 27.61 292,765 +0.10(+0.36%)
Mar 28, 2014 27.25 27.88 26.94 27.51 461,463 +0.34(+1.25%)
Mar 27, 2014 27.06 27.34 27.00 27.17 1,378,005 -0.10(-0.37%)
Mar 26, 2014 27.50 27.85 26.88 27.27 348,386 -1.31(-4.58%)
Mar 25, 2014 28.00 29.74 28.00 28.58 245,114 +1.25(+4.57%)
Mar 24, 2014 28.09 28.13 26.87 27.33 94,200 -0.61(-2.18%)
Mar 21, 2014 28.84 28.91 27.72 27.94 129,567 -0.65(-2.27%)
Mar 20, 2014 29.11 29.21 28.40 28.59 103,977 -0.53(-1.82%)
Mar 19, 2014 30.03 30.25 28.88 29.12 87,310 -0.26(-0.88%)
Mar 18, 2014 29.62 29.86 29.21 29.38 96,587 -0.24(-0.81%)
Mar 17, 2014 29.22 30.00 29.18 29.62 98,915 +0.45(+1.54%)
Mar 14, 2014 28.96 30.00 28.71 29.17 248,699 +0.11(+0.38%)
Mar 13, 2014 29.17 29.48 28.68 29.06 269,875 -0.56(-1.89%)
Mar 12, 2014 29.26 30.21 28.34 29.62 357,714 -0.31(-1.04%)
Mar 11, 2014 29.74 30.99 29.18 29.93 173,622 +0.27(+0.91%)
Mar 10, 2014 30.67 30.67 29.30 29.66 256,722 -0.83(-2.72%)
Mar 07, 2014 30.96 30.96 30.19 30.49 111,257 -0.28(-0.91%)
Mar 06, 2014 31.20 31.66 30.59 30.77 190,038 -0.50(-1.60%)
Mar 05, 2014 31.35 31.50 31.12 31.27 172,202 -0.12(-0.38%)
Mar 04, 2014 31.12 31.77 30.95 31.39 170,027 +0.48(+1.55%)
Mar 03, 2014 30.70 31.26 30.14 30.91 125,313 -0.02(-0.06%)
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%)
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.