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 (%)
Jun 30, 2014 30.46 30.74 30.24 30.44 391,855 +0.04(+0.13%)
Jun 27, 2014 29.70 30.64 29.26 30.40 817,262 +0.69(+2.32%)
Jun 26, 2014 29.82 30.39 29.50 29.71 403,211 -0.08(-0.27%)
Jun 25, 2014 28.37 29.95 27.98 29.79 327,410 +1.30(+4.56%)
Jun 24, 2014 27.02 28.79 27.02 28.49 331,199 +1.49(+5.52%)
Jun 23, 2014 26.09 27.36 26.07 27.00 275,585 +1.25(+4.85%)
Jun 20, 2014 25.79 26.00 25.48 25.75 957,206 -0.19(-0.73%)
Jun 19, 2014 26.11 26.64 25.52 25.94 225,940 -0.16(-0.61%)
Jun 18, 2014 26.20 26.20 25.40 26.10 286,381 -0.01(-0.04%)
Jun 17, 2014 26.29 26.41 25.90 26.11 244,774 -0.32(-1.21%)
Jun 16, 2014 26.17 26.57 25.96 26.43 287,806 +0.31(+1.19%)
Jun 13, 2014 25.99 26.23 25.43 26.12 173,295 +0.08(+0.31%)
Jun 12, 2014 25.94 26.33 25.69 26.04 312,962 +0.03(+0.12%)
Jun 11, 2014 26.14 26.23 25.51 26.01 214,428 -0.14(-0.54%)
Jun 10, 2014 26.45 26.75 25.97 26.15 171,687 +0.10(+0.38%)
Jun 06, 2014 26.06 26.49 26.04 26.05 286,350 +0.06(+0.23%)
Jun 05, 2014 26.12 26.15 25.87 25.99 183,640 -0.18(-0.69%)
Jun 04, 2014 26.29 26.33 25.95 26.17 72,861 -0.11(-0.42%)
Jun 03, 2014 26.10 26.31 25.96 26.28 134,001 +0.07(+0.27%)
Jun 02, 2014 26.26 26.33 25.78 26.21 179,607 -0.08(-0.30%)
May 30, 2014 26.62 26.62 25.48 26.29 243,489 -0.24(-0.90%)
May 29, 2014 26.17 26.64 26.02 26.53 232,718 +0.39(+1.49%)
May 28, 2014 26.00 26.32 25.86 26.14 141,737 +0.25(+0.97%)
May 27, 2014 26.16 26.46 25.73 25.89 158,416 -0.23(-0.88%)
May 23, 2014 25.88 26.12 26.12 26.12 268,200 +0.35(+1.36%)
May 22, 2014 25.68 25.81 25.48 25.77 65,015 +0.16(+0.62%)
May 21, 2014 25.91 26.00 25.46 25.61 210,958 -0.18(-0.70%)
May 20, 2014 26.00 26.01 25.46 25.79 147,814 -0.21(-0.81%)
May 19, 2014 26.41 26.42 25.66 26.00 223,032 -0.40(-1.52%)
May 16, 2014 26.55 26.64 25.89 26.40 175,453 -0.05(-0.19%)
May 15, 2014 27.19 27.22 26.05 26.45 233,434 -0.71(-2.61%)
May 14, 2014 27.69 27.71 26.10 27.16 292,019 -0.68(-2.44%)
May 13, 2014 28.13 28.50 27.70 27.84 251,456 -0.44(-1.56%)
May 12, 2014 28.51 28.51 27.98 28.28 278,843 -0.19(-0.67%)
May 09, 2014 27.11 28.48 26.29 28.47 332,586 +1.34(+4.94%)
May 08, 2014 27.21 27.35 26.54 27.13 270,221 -0.07(-0.26%)
May 07, 2014 26.66 27.27 26.11 27.20 251,901 +0.68(+2.56%)
May 06, 2014 26.76 26.98 26.45 26.52 140,590 -0.37(-1.38%)
May 05, 2014 27.02 27.10 26.58 26.89 160,013 -0.34(-1.25%)
May 02, 2014 26.90 27.86 26.67 27.23 109,582 +0.40(+1.49%)
May 01, 2014 26.10 26.96 25.94 26.83 136,551 +0.73(+2.80%)
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.