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 (%)
Apr 30, 2014 26.00 26.22 25.68 26.10 105,849 +0.12(+0.46%)
Apr 29, 2014 26.37 26.41 25.87 25.98 197,379 -0.23(-0.88%)
Apr 28, 2014 26.27 26.94 25.83 26.21 119,909 +0.02(+0.08%)
Apr 25, 2014 26.53 26.78 25.99 26.19 133,168 -0.36(-1.36%)
Apr 24, 2014 26.52 26.72 26.16 26.55 122,802 +0.23(+0.87%)
Apr 23, 2014 26.45 26.58 25.98 26.32 100,467 -0.21(-0.79%)
Apr 22, 2014 26.16 26.72 26.16 26.53 152,740 +0.29(+1.11%)
Apr 21, 2014 26.63 26.71 26.19 26.24 94,604 -0.33(-1.24%)
Apr 17, 2014 26.85 26.57 26.57 26.57 111,500 -0.29(-1.08%)
Apr 16, 2014 26.54 27.09 26.25 26.86 112,680 +0.41(+1.55%)
Apr 15, 2014 26.73 27.12 26.14 26.45 127,945 -0.16(-0.60%)
Apr 14, 2014 27.08 27.29 26.40 26.61 208,702 -0.25(-0.93%)
Apr 11, 2014 26.33 27.15 26.22 26.86 251,964 +0.24(+0.90%)
Apr 10, 2014 26.91 27.45 26.43 26.62 171,079 -0.37(-1.37%)
Apr 09, 2014 27.27 27.44 26.64 26.99 177,554 -0.16(-0.59%)
Apr 08, 2014 27.30 27.52 26.86 27.15 128,519 -0.09(-0.33%)
Apr 07, 2014 28.25 28.46 27.10 27.24 223,154 -1.06(-3.75%)
Apr 04, 2014 29.31 29.48 28.23 28.30 416,166 -0.78(-2.68%)
Apr 03, 2014 29.16 29.74 28.67 29.08 159,972 +0.01(+0.03%)
Apr 02, 2014 27.96 29.22 27.96 29.07 315,680 +1.09(+3.90%)
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.