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 (%)
Jul 31, 2015 23.95 24.50 23.76 23.86 213,071 -0.09(-0.38%)
Jul 30, 2015 23.73 24.07 23.68 23.95 107,254 +0.15(+0.63%)
Jul 29, 2015 23.84 24.01 23.18 23.80 503,237 -0.10(-0.42%)
Jul 28, 2015 24.03 24.37 23.55 23.90 176,860 +0.08(+0.34%)
Jul 27, 2015 24.01 24.36 23.56 23.82 239,205 -0.23(-0.96%)
Jul 24, 2015 25.03 25.03 23.77 24.05 196,865 -0.89(-3.57%)
Jul 23, 2015 24.80 25.27 24.43 24.94 239,795 +0.21(+0.85%)
Jul 22, 2015 24.25 25.08 24.25 24.73 307,934 +0.49(+2.02%)
Jul 21, 2015 24.17 24.66 24.01 24.24 143,934 +0.04(+0.17%)
Jul 20, 2015 24.12 24.39 23.86 24.20 164,395 -0.05(-0.21%)
Jul 17, 2015 24.50 24.91 24.05 24.25 230,271 -0.48(-1.94%)
Jul 16, 2015 24.92 25.10 24.44 24.73 133,729 -0.10(-0.40%)
Jul 15, 2015 25.39 25.55 24.71 24.83 281,137 -0.59(-2.32%)
Jul 14, 2015 25.41 25.73 25.02 25.42 168,580 -0.09(-0.35%)
Jul 13, 2015 25.84 25.92 25.31 25.51 186,996 -0.10(-0.39%)
Jul 10, 2015 25.20 25.81 25.20 25.61 215,422 +0.62(+2.48%)
Jul 09, 2015 25.30 25.30 24.24 24.99 313,753 +0.02(+0.08%)
Jul 08, 2015 25.57 25.57 24.55 24.97 170,274 -0.78(-3.03%)
Jul 07, 2015 25.25 25.83 24.77 25.75 239,084 +0.54(+2.14%)
Jul 06, 2015 25.03 25.96 24.96 25.21 333,105 -0.04(-0.16%)
Jul 02, 2015 25.61 25.25 25.25 25.25 161,500 -0.36(-1.41%)
Jul 01, 2015 25.90 26.05 25.06 25.61 225,961 -0.06(-0.23%)
Jun 30, 2015 25.57 25.93 25.26 25.67 358,139 +0.54(+2.15%)
Jun 29, 2015 25.30 25.92 24.92 25.13 337,158 -0.35(-1.37%)
Jun 26, 2015 25.98 26.06 25.38 25.48 324,620 -0.38(-1.47%)
Jun 25, 2015 26.00 26.37 25.71 25.86 222,184 -0.01(-0.04%)
Jun 24, 2015 25.80 26.20 25.53 25.87 254,872 +0.37(+1.45%)
Jun 23, 2015 25.34 25.60 24.80 25.50 248,666 +0.11(+0.43%)
Jun 22, 2015 25.14 25.99 24.75 25.39 347,629 +0.43(+1.72%)
Jun 19, 2015 24.70 25.41 24.61 24.96 691,165 +0.40(+1.63%)
Jun 18, 2015 24.65 25.14 24.20 24.56 214,918 -0.10(-0.41%)
Jun 17, 2015 24.91 24.91 24.36 24.66 141,784 -0.25(-1.00%)
Jun 16, 2015 24.97 25.03 24.64 24.91 216,963 -0.01(-0.04%)
Jun 15, 2015 24.60 25.10 24.38 24.92 267,304 +0.32(+1.30%)
Jun 12, 2015 24.40 24.75 24.16 24.60 205,264 +0.26(+1.07%)
Jun 11, 2015 23.53 24.50 23.35 24.34 283,030 +0.86(+3.66%)
Jun 10, 2015 22.97 23.58 22.86 23.48 150,034 +0.63(+2.76%)
Jun 09, 2015 23.10 23.10 22.47 22.85 138,982 -0.22(-0.95%)
Jun 08, 2015 23.45 23.61 23.03 23.07 201,937 -0.47(-2.00%)
Jun 05, 2015 23.24 23.79 22.94 23.54 153,093 +0.31(+1.33%)
Jun 04, 2015 23.63 23.73 23.12 23.23 118,088 -0.48(-2.02%)
Jun 03, 2015 23.23 23.88 23.03 23.71 231,970 +0.48(+2.07%)
Jun 02, 2015 23.31 23.45 22.79 23.23 135,496 +0.29(+1.26%)
Jun 01, 2015 22.72 23.16 22.50 22.94 142,020 +0.31(+1.37%)
May 29, 2015 22.65 22.85 22.20 22.63 182,173 -0.10(-0.44%)
May 28, 2015 23.01 23.28 22.64 22.73 162,318 -0.27(-1.17%)
May 27, 2015 22.90 23.27 22.78 23.00 229,395 +0.20(+0.88%)
May 26, 2015 22.63 23.05 22.46 22.80 170,277 +0.10(+0.44%)
May 22, 2015 22.97 22.70 22.70 22.70 103,000 -0.26(-1.13%)
May 21, 2015 22.77 23.24 22.55 22.96 219,699 +0.11(+0.48%)
May 20, 2015 23.16 23.16 22.79 22.85 137,418 -0.22(-0.95%)
May 19, 2015 22.23 23.30 22.23 23.07 238,263 +0.72(+3.22%)
May 18, 2015 21.81 22.47 21.81 22.35 163,815 +0.43(+1.96%)
May 15, 2015 21.49 21.99 21.04 21.92 106,161 +0.45(+2.10%)
May 14, 2015 21.09 21.61 20.91 21.47 169,443 +0.57(+2.73%)
May 13, 2015 20.91 21.11 20.63 20.90 156,811 -0.03(-0.14%)
May 12, 2015 21.49 21.49 20.75 20.93 225,322 -0.70(-3.24%)
May 11, 2015 21.83 21.96 21.56 21.63 214,225 -0.16(-0.73%)
May 08, 2015 22.60 22.73 19.78 21.79 205,594 +0.26(+1.21%)
May 07, 2015 21.23 21.97 21.23 21.53 151,959 +0.23(+1.08%)
May 06, 2015 21.56 21.63 20.67 21.30 152,984 -0.14(-0.65%)
May 05, 2015 21.60 21.90 21.08 21.44 253,307 -0.19(-0.88%)
May 04, 2015 22.15 22.40 21.61 21.63 207,361 -0.55(-2.48%)
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.