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%)
Apr 01, 2014 27.54 28.07 27.37 27.98 223,899 +0.37(+1.34%)
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%)
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%)
Dec 02, 2013 21.72 21.78 21.40 21.75 164,163 +0.00(+0.00%)
Nov 29, 2013 21.83 21.94 21.65 21.75 70,837 +0.03(+0.14%)
Nov 27, 2013 21.55 22.10 21.45 21.72 86,074 -0.04(-0.18%)
Nov 26, 2013 21.63 22.26 21.43 21.76 268,004 +0.10(+0.46%)
Nov 25, 2013 21.63 21.81 21.52 21.66 452,343 +0.02(+0.09%)
Nov 22, 2013 21.99 22.00 21.63 21.64 68,808 -0.29(-1.32%)
Nov 21, 2013 22.38 22.38 21.63 21.93 223,795 -0.42(-1.88%)
Nov 20, 2013 22.43 22.73 22.18 22.35 126,846 -0.06(-0.27%)
Nov 19, 2013 22.51 22.93 22.18 22.41 111,809 -0.06(-0.27%)
Nov 18, 2013 22.72 23.38 22.24 22.47 157,211 -0.24(-1.06%)
Nov 15, 2013 22.85 22.88 22.13 22.71 181,948 -0.25(-1.09%)
Nov 14, 2013 22.15 23.04 21.92 22.96 155,324 +0.85(+3.84%)
Nov 12, 2013 22.32 22.32 21.74 22.11 136,708 -0.34(-1.51%)
Nov 11, 2013 23.20 23.20 21.42 22.45 117,687 +0.02(+0.09%)
Nov 08, 2013 22.55 23.09 22.30 22.43 102,430 -0.08(-0.36%)
Nov 07, 2013 23.18 23.30 22.36 22.51 61,255 -0.52(-2.26%)
Nov 06, 2013 22.76 23.24 22.54 23.03 34,406 +0.37(+1.63%)
Nov 05, 2013 23.23 23.33 22.25 22.66 118,359 -0.72(-3.08%)
Nov 04, 2013 23.48 23.73 22.90 23.38 50,332 -0.09(-0.38%)
Nov 01, 2013 23.08 23.49 22.49 23.47 57,125 +0.30(+1.29%)
Oct 31, 2013 23.81 23.81 22.89 23.17 73,108 -0.71(-2.97%)
Oct 30, 2013 24.39 24.39 23.10 23.88 56,594 -0.54(-2.21%)
Oct 29, 2013 24.73 24.73 24.02 24.42 56,700 -0.32(-1.29%)
Oct 28, 2013 24.75 24.99 23.64 24.74 82,394 -0.07(-0.28%)
Oct 25, 2013 24.73 24.82 24.28 24.81 71,802 +0.18(+0.73%)
Oct 24, 2013 23.88 24.71 23.68 24.63 94,062 +0.94(+3.97%)
Oct 23, 2013 22.46 23.80 22.44 23.69 89,472 +1.08(+4.78%)
Oct 22, 2013 22.30 22.72 22.26 22.61 56,061 +0.32(+1.44%)
Oct 21, 2013 22.26 22.81 21.72 22.29 73,177 -0.02(-0.09%)
Oct 18, 2013 21.77 22.35 21.57 22.31 42,256 +0.74(+3.43%)
Oct 17, 2013 21.04 21.75 21.04 21.57 103,597 +0.48(+2.28%)
Oct 16, 2013 21.32 21.35 20.93 21.09 46,957 -0.17(-0.80%)
Oct 15, 2013 21.20 21.34 20.99 21.26 48,296 -0.05(-0.23%)
Oct 14, 2013 21.77 21.81 21.02 21.31 71,437 -0.63(-2.87%)
Oct 11, 2013 21.18 22.01 21.17 21.94 45,647 +0.64(+3.00%)
Oct 10, 2013 21.21 21.57 21.16 21.30 63,817 +0.31(+1.48%)
Oct 09, 2013 21.17 21.30 20.94 20.99 113,208 -0.07(-0.33%)
Oct 08, 2013 20.89 21.24 20.88 21.06 162,140 +0.23(+1.10%)
Oct 07, 2013 20.52 21.03 20.51 20.83 49,793 +0.05(+0.24%)
Oct 04, 2013 20.51 21.00 20.45 20.78 228,623 +0.22(+1.07%)
Oct 03, 2013 20.62 20.70 20.41 20.56 87,340 -0.05(-0.24%)
Oct 02, 2013 20.15 20.66 20.15 20.61 75,954 +0.42(+2.08%)
Oct 01, 2013 20.32 20.43 20.15 20.19 153,290 -0.50(-2.42%)
Sep 27, 2013 20.80 20.86 20.66 20.69 111,818 -0.28(-1.34%)
Sep 26, 2013 20.61 21.15 20.60 20.97 155,224 +0.46(+2.24%)
Sep 25, 2013 20.42 20.68 20.32 20.51 125,887 +0.03(+0.15%)
Sep 24, 2013 20.20 20.73 20.00 20.48 124,597 +0.27(+1.34%)
Sep 23, 2013 21.00 21.03 19.89 20.21 121,424 -0.86(-4.08%)
Sep 20, 2013 21.73 21.73 21.07 21.07 199,405 -0.54(-2.50%)
Sep 19, 2013 21.57 21.71 21.14 21.61 140,971 +0.12(+0.56%)
Sep 18, 2013 20.82 21.71 20.82 21.49 290,974 +0.61(+2.92%)
Sep 17, 2013 21.06 21.14 20.78 20.88 139,040 -0.26(-1.23%)
Sep 16, 2013 20.69 21.21 20.69 21.14 141,921 +0.47(+2.27%)
Sep 13, 2013 20.94 20.94 20.38 20.67 79,850 -0.14(-0.67%)
Sep 12, 2013 21.26 21.52 20.76 20.81 76,828 -0.38(-1.79%)
Sep 11, 2013 21.00 21.23 21.00 21.19 55,762 +0.24(+1.15%)
Sep 10, 2013 21.19 21.53 20.86 20.95 71,449 -0.36(-1.69%)
Sep 09, 2013 20.80 21.31 20.80 21.31 61,136 +0.64(+3.10%)
Sep 06, 2013 20.59 20.89 20.01 20.67 59,907 +0.29(+1.42%)
Sep 05, 2013 20.47 20.50 20.05 20.38 79,296 -0.01(-0.05%)
Sep 04, 2013 20.38 20.55 20.00 20.39 63,183 +0.10(+0.49%)
Sep 03, 2013 20.90 20.90 20.11 20.29 61,437 -0.32(-1.55%)
Aug 30, 2013 21.12 21.12 20.02 20.61 166,988 -0.50(-2.37%)
Aug 29, 2013 20.60 21.27 20.42 21.11 61,534 +0.51(+2.48%)
Aug 28, 2013 20.70 20.81 20.26 20.60 43,802 -0.10(-0.48%)
Aug 27, 2013 21.01 21.24 20.57 20.70 57,189 -0.50(-2.36%)
Aug 26, 2013 21.27 21.73 20.99 21.20 52,254 -0.02(-0.09%)
Aug 23, 2013 21.98 22.06 21.05 21.22 55,912 -0.76(-3.46%)
Aug 22, 2013 21.86 22.23 21.71 21.98 45,409 +0.11(+0.50%)
Aug 21, 2013 21.49 22.22 21.22 21.87 133,535 +0.38(+1.77%)
Aug 20, 2013 21.20 21.64 21.03 21.49 118,518 +0.59(+2.82%)
Aug 19, 2013 21.53 21.57 20.81 20.90 68,163 -0.59(-2.75%)
Aug 16, 2013 20.10 21.75 20.00 21.49 174,707 +1.16(+5.71%)
Aug 15, 2013 20.85 20.96 19.87 20.33 266,960 -0.51(-2.45%)
Aug 14, 2013 21.95 22.05 20.64 20.84 261,059 -0.95(-4.36%)
Aug 13, 2013 22.60 22.60 21.71 21.79 135,965 -0.72(-3.20%)
Aug 12, 2013 22.75 23.00 22.38 22.51 138,904 -0.48(-2.09%)
Aug 09, 2013 23.77 23.86 22.61 22.99 330,755 -0.68(-2.87%)
Aug 08, 2013 22.82 24.68 22.75 23.67 477,763 +1.28(+5.72%)
Aug 07, 2013 22.72 22.77 22.28 22.39 105,109 -0.16(-0.71%)
Aug 06, 2013 22.75 22.86 22.11 22.55 58,469 -0.18(-0.79%)
Aug 05, 2013 22.62 22.74 22.26 22.73 62,479 +0.15(+0.66%)
Aug 02, 2013 21.98 22.98 21.95 22.58 167,385 +0.58(+2.64%)
Aug 01, 2013 22.85 22.93 21.95 22.00 118,025 -0.61(-2.70%)
Jul 31, 2013 22.45 22.99 22.17 22.61 171,643 +0.32(+1.44%)
Jul 30, 2013 22.84 23.10 22.22 22.29 71,955 -0.40(-1.76%)
Jul 29, 2013 23.99 24.17 22.60 22.69 132,532 -0.91(-3.86%)
Jul 26, 2013 23.59 23.96 23.17 23.60 117,657 -0.15(-0.63%)
Jul 25, 2013 24.86 24.86 23.10 23.75 520,823 -1.07(-4.31%)
Jul 24, 2013 25.11 25.11 24.32 24.82 122,408 -0.10(-0.40%)
Jul 23, 2013 25.00 25.02 24.33 24.92 94,814 +0.10(+0.40%)
Jul 22, 2013 24.80 24.84 23.95 24.82 335,464 +0.04(+0.16%)
Jul 19, 2013 24.33 24.91 24.28 24.78 272,030 +0.52(+2.14%)
Jul 18, 2013 24.32 24.33 24.00 24.26 190,692 +0.09(+0.37%)
Jul 17, 2013 24.29 24.36 23.54 24.17 207,477 +0.15(+0.62%)
Jul 16, 2013 23.83 24.17 23.61 24.02 101,355 +0.29(+1.22%)
Jul 15, 2013 23.97 24.10 23.24 23.73 236,015 -0.12(-0.50%)
Jul 12, 2013 23.45 23.96 23.45 23.85 129,400 +0.32(+1.36%)
Jul 11, 2013 22.75 23.90 22.50 23.53 501,957 +1.62(+7.39%)
Jul 10, 2013 22.58 22.58 21.74 21.91 269,978 -0.60(-2.67%)
Jul 09, 2013 22.73 22.95 22.22 22.51 289,502 +0.00(+0.00%)
Jul 08, 2013 22.51 22.76 22.29 22.51 195,311 +0.27(+1.21%)
Jul 05, 2013 24.58 24.58 22.06 22.24 309,296 -2.01(-8.29%)
Jul 03, 2013 24.82 24.95 24.14 24.25 131,385 -0.61(-2.45%)
Jul 02, 2013 25.33 25.40 24.10 24.86 226,171 -0.62(-2.43%)
Jul 01, 2013 25.33 25.70 25.15 25.48 266,032 +0.27(+1.07%)
Jun 28, 2013 24.86 25.41 24.68 25.21 1,185,351 +0.78(+3.19%)
Jun 26, 2013 24.27 24.80 24.07 24.43 191,334 +0.34(+1.41%)
Jun 25, 2013 24.89 25.71 23.91 24.09 269,649 +0.13(+0.54%)
Jun 24, 2013 23.79 24.42 22.54 23.96 211,229 +0.11(+0.46%)
Jun 21, 2013 24.25 24.33 23.75 23.85 241,988 -0.29(-1.20%)
Jun 20, 2013 24.91 24.98 23.98 24.14 234,742 -0.77(-3.09%)
Jun 19, 2013 25.03 25.41 24.08 24.91 101,048 -0.02(-0.08%)
Jun 18, 2013 25.36 25.50 24.90 24.93 225,098 -0.26(-1.03%)
Jun 17, 2013 24.99 25.38 24.73 25.19 184,953 +0.59(+2.40%)
Jun 14, 2013 24.77 24.91 24.51 24.60 188,828 -0.13(-0.53%)
Jun 13, 2013 24.10 24.90 23.85 24.73 325,900 +0.62(+2.57%)
Jun 12, 2013 24.40 24.74 23.66 24.11 452,930 -0.24(-0.99%)
Jun 11, 2013 24.63 24.90 24.08 24.35 238,862 -0.29(-1.18%)
Jun 10, 2013 24.60 25.25 24.31 24.64 243,351 +0.04(+0.16%)
Jun 07, 2013 24.42 24.75 23.45 24.60 374,669 +0.48(+1.99%)
Jun 06, 2013 23.57 24.28 23.53 24.12 172,555 +0.09(+0.37%)
Jun 05, 2013 24.70 24.73 22.50 24.03 1,239,039 -0.66(-2.67%)
Jun 04, 2013 25.08 25.55 24.61 24.69 190,795 -0.71(-2.80%)
Jun 03, 2013 26.14 26.19 25.25 25.40 262,408 -0.65(-2.50%)
May 31, 2013 26.08 26.34 25.75 26.05 234,653 -0.13(-0.50%)
May 30, 2013 26.41 26.41 26.05 26.18 143,657 -0.23(-0.87%)
May 29, 2013 26.50 26.85 26.00 26.41 465,413 +0.16(+0.61%)
May 28, 2013 26.50 26.50 25.95 26.25 329,676 -0.18(-0.68%)
May 24, 2013 26.10 26.49 25.85 26.43 195,184 +0.33(+1.26%)
May 23, 2013 25.90 26.44 25.64 26.10 451,040 -0.27(-1.02%)
May 22, 2013 26.25 26.57 25.99 26.37 390,018 +0.11(+0.42%)
May 21, 2013 26.15 26.26 25.80 26.26 500,815 +0.11(+0.42%)
May 20, 2013 26.25 26.54 25.72 26.15 360,414 -0.19(-0.72%)
May 17, 2013 25.75 26.60 25.74 26.34 1,237,514 +0.84(+3.29%)
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.