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 (%)
Aug 31, 2018 19.57 19.57 19.57 0 +0.03(+0.15%)
Aug 30, 2018 19.73 19.91 19.49 19.54 255,818 -0.27(-1.36%)
Aug 29, 2018 20.18 20.21 19.32 19.81 264,433 -0.40(-1.98%)
Aug 28, 2018 20.29 20.50 20.12 20.21 208,181 -0.17(-0.83%)
Aug 27, 2018 20.39 20.79 20.28 20.38 221,131 +0.03(+0.15%)
Aug 24, 2018 20.60 20.65 20.32 20.35 273,800 -0.18(-0.88%)
Aug 23, 2018 20.84 20.84 20.42 20.53 321,807 -0.37(-1.77%)
Aug 22, 2018 21.46 21.46 20.81 20.90 440,649 -0.54(-2.52%)
Aug 21, 2018 20.91 21.59 20.91 21.44 600,825 +0.78(+3.78%)
Aug 20, 2018 20.76 20.79 20.51 20.66 410,039 -0.05(-0.24%)
Aug 17, 2018 20.75 21.70 20.61 20.71 454,000 -0.11(-0.53%)
Aug 16, 2018 21.31 21.68 20.78 20.82 425,821 -0.39(-1.84%)
Aug 15, 2018 21.03 21.22 20.71 21.21 328,310 +0.04(+0.19%)
Aug 14, 2018 20.81 21.29 20.76 21.17 412,041 +0.37(+1.78%)
Aug 13, 2018 21.25 21.25 20.55 20.80 415,790 -0.47(-2.21%)
Aug 10, 2018 21.45 21.57 21.00 21.27 465,700 -0.34(-1.57%)
Aug 09, 2018 21.35 21.95 21.09 21.61 411,571 +0.18(+0.84%)
Aug 08, 2018 21.57 21.90 21.20 21.43 735,800 -0.13(-0.60%)
Aug 07, 2018 20.85 21.71 20.85 21.56 730,607 +0.70(+3.36%)
Aug 06, 2018 20.72 20.98 20.07 20.86 908,318 +0.06(+0.29%)
Aug 03, 2018 20.28 20.87 20.14 20.80 427,400 +0.62(+3.07%)
Aug 02, 2018 20.43 20.66 19.77 20.18 421,282 -0.59(-2.84%)
Aug 01, 2018 21.92 21.92 20.50 20.77 556,440 -1.06(-4.86%)
Jul 31, 2018 22.65 22.65 21.09 21.83 663,644 +0.13(+0.60%)
Jul 30, 2018 21.79 22.00 21.64 21.70 278,687 -0.11(-0.50%)
Jul 27, 2018 22.48 22.60 21.52 21.81 301,800 -0.57(-2.55%)
Jul 26, 2018 22.13 22.50 21.88 22.38 473,763 +0.25(+1.13%)
Jul 25, 2018 23.03 23.13 21.58 22.13 616,534 -0.94(-4.07%)
Jul 24, 2018 23.65 23.97 23.05 23.07 299,481 -0.52(-2.20%)
Jul 23, 2018 23.61 23.87 23.45 23.59 243,108 -0.01(-0.04%)
Jul 20, 2018 24.57 23.46 23.60 294,477 -0.97(-3.95%)
Jul 19, 2018 24.61 24.87 24.46 24.57 276,801 -0.04(-0.16%)
Jul 18, 2018 24.65 25.23 24.15 24.61 279,696 -0.25(-1.01%)
Jul 17, 2018 24.47 25.08 24.47 24.86 267,351 +0.39(+1.59%)
Jul 16, 2018 24.18 24.59 24.10 24.47 244,648 +0.26(+1.07%)
Jul 13, 2018 24.11 24.46 24.10 24.21 155,567 +0.02(+0.08%)
Jul 12, 2018 24.15 24.45 23.76 24.19 268,093 +0.10(+0.42%)
Jul 11, 2018 23.52 24.29 23.52 24.09 170,656 +0.33(+1.39%)
Jul 10, 2018 24.06 24.47 23.63 23.76 354,243 +0.05(+0.21%)
Jul 09, 2018 23.64 23.87 23.64 23.71 218,448 +0.25(+1.07%)
Jul 06, 2018 23.69 24.09 23.36 23.46 285,994 -0.15(-0.64%)
Jul 05, 2018 23.51 23.64 23.29 23.61 175,479 +0.28(+1.20%)
Jul 03, 2018 23.33 23.33 23.33 0 +0.17(+0.73%)
Jul 02, 2018 23.06 23.47 22.71 23.16 255,400 -0.04(-0.17%)
Jun 29, 2018 23.27 23.54 23.03 23.20 287,645 +0.21(+0.91%)
Jun 28, 2018 22.52 23.07 22.46 22.99 204,733 +0.37(+1.64%)
Jun 27, 2018 23.06 23.11 22.41 22.62 317,101 -0.42(-1.82%)
Jun 26, 2018 23.14 23.71 22.97 23.04 310,780 +0.33(+1.45%)
Jun 25, 2018 22.78 22.86 22.45 22.71 378,379 -0.29(-1.26%)
Jun 22, 2018 22.98 23.07 22.27 23.00 516,976 +0.10(+0.44%)
Jun 21, 2018 23.30 23.64 22.88 22.90 214,697 -0.36(-1.55%)
Jun 20, 2018 23.71 24.05 23.04 23.26 566,092 -0.50(-2.10%)
Jun 19, 2018 23.70 24.23 23.60 23.76 262,388 -0.36(-1.49%)
Jun 18, 2018 24.50 24.89 24.02 24.12 283,094 -0.48(-1.95%)
Jun 15, 2018 24.90 24.38 24.60 525,848 -0.30(-1.20%)
Jun 14, 2018 24.50 24.96 24.28 24.90 373,898 +0.45(+1.84%)
Jun 13, 2018 25.51 25.51 24.11 24.45 537,061 -1.20(-4.68%)
Jun 12, 2018 24.98 25.82 24.88 25.65 425,809 +0.75(+3.01%)
Jun 11, 2018 25.05 25.13 24.49 24.90 386,539 -0.10(-0.40%)
Jun 08, 2018 24.02 25.30 23.82 25.00 489,335 +0.95(+3.95%)
Jun 07, 2018 24.26 24.68 23.97 24.05 400,598 -0.11(-0.46%)
Jun 06, 2018 23.49 24.16 297,090 -0.06(-0.25%)
Jun 05, 2018 24.02 24.87 24.02 24.22 293,883 +0.21(+0.87%)
Jun 04, 2018 23.97 24.30 23.82 24.01 383,132 +0.00(+0.00%)
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.