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 (%)
Sep 30, 2014 22.71 22.74 22.00 22.10 311,127 -0.64(-2.81%)
Sep 29, 2014 22.90 22.98 22.68 22.74 147,646 -0.40(-1.73%)
Sep 26, 2014 23.11 23.30 22.88 23.14 156,726 +0.01(+0.04%)
Sep 25, 2014 23.27 23.64 22.84 23.13 128,831 -0.26(-1.11%)
Sep 24, 2014 23.48 23.73 23.10 23.39 483,784 -0.23(-0.97%)
Sep 23, 2014 23.63 23.83 23.18 23.62 286,158 -0.07(-0.30%)
Sep 22, 2014 24.53 24.53 23.50 23.69 176,267 -0.90(-3.66%)
Sep 19, 2014 24.95 24.95 24.05 24.59 333,410 -0.30(-1.21%)
Sep 18, 2014 25.23 25.23 24.64 24.89 140,237 -0.32(-1.27%)
Sep 17, 2014 24.98 25.88 24.98 25.21 107,678 +0.16(+0.64%)
Sep 16, 2014 25.00 25.09 24.57 25.05 128,227 +0.01(+0.04%)
Sep 15, 2014 25.49 25.49 24.75 25.04 219,771 -0.51(-2.00%)
Sep 12, 2014 25.86 25.86 25.17 25.55 268,174 -0.27(-1.05%)
Sep 11, 2014 25.06 26.00 24.69 25.82 228,658 +0.56(+2.22%)
Sep 10, 2014 24.97 25.28 24.46 25.26 147,504 +0.22(+0.88%)
Sep 09, 2014 25.58 25.58 24.79 25.04 110,721 -0.26(-1.03%)
Sep 08, 2014 24.91 25.33 24.82 25.30 133,213 +0.36(+1.44%)
Sep 05, 2014 24.78 24.99 24.39 24.94 103,718 +0.08(+0.32%)
Sep 04, 2014 24.81 25.13 24.66 24.86 130,226 +0.10(+0.40%)
Sep 03, 2014 25.58 25.70 24.69 24.76 127,797 -0.76(-2.98%)
Sep 02, 2014 25.63 25.66 25.21 25.52 93,761 -0.01(-0.04%)
Aug 29, 2014 25.38 25.53 25.53 25.53 75,400 +0.23(+0.91%)
Aug 28, 2014 25.74 25.74 25.02 25.30 113,840 -0.47(-1.82%)
Aug 27, 2014 25.87 25.98 25.61 25.77 75,788 +0.00(+0.00%)
Aug 26, 2014 25.84 26.03 25.66 25.77 83,125 -0.01(-0.04%)
Aug 25, 2014 26.26 26.40 25.50 25.78 165,849 -0.26(-1.00%)
Aug 22, 2014 26.00 26.01 25.83 26.04 121,518 +0.07(+0.27%)
Aug 21, 2014 26.38 26.60 25.97 25.97 171,559 -0.31(-1.18%)
Aug 20, 2014 26.70 26.70 25.98 26.28 113,678 -0.48(-1.79%)
Aug 19, 2014 26.03 26.82 26.00 26.76 161,529 +0.90(+3.48%)
Aug 18, 2014 25.27 25.88 25.21 25.86 159,865 +0.80(+3.19%)
Aug 15, 2014 25.31 25.46 24.62 25.06 148,786 -0.10(-0.40%)
Aug 14, 2014 24.43 25.18 24.36 25.16 158,319 +1.05(+4.36%)
Aug 13, 2014 24.13 24.39 23.65 24.11 157,286 +0.10(+0.42%)
Aug 12, 2014 24.05 24.33 23.75 24.01 153,313 -0.17(-0.70%)
Aug 11, 2014 24.96 25.05 24.12 24.18 148,762 -0.60(-2.42%)
Aug 08, 2014 23.17 24.76 23.17 24.78 196,480 +1.62(+6.99%)
Aug 07, 2014 23.26 23.53 22.88 23.16 122,987 -0.01(-0.04%)
Aug 06, 2014 23.45 23.74 23.03 23.17 128,556 -0.31(-1.32%)
Aug 05, 2014 24.02 24.39 23.27 23.48 135,415 -0.68(-2.81%)
Aug 04, 2014 24.10 24.29 23.51 24.16 215,075 +0.09(+0.37%)
Aug 01, 2014 24.50 24.50 23.51 24.07 299,232 -0.55(-2.23%)
Jul 31, 2014 25.18 25.36 24.57 24.62 204,948 -0.79(-3.11%)
Jul 30, 2014 26.92 26.92 24.89 25.41 525,103 -1.35(-5.04%)
Jul 29, 2014 27.26 27.26 26.71 26.76 102,090 -0.43(-1.58%)
Jul 28, 2014 27.89 27.91 26.58 27.19 227,736 -0.63(-2.26%)
Jul 25, 2014 28.10 28.50 27.60 27.82 214,593 -0.37(-1.31%)
Jul 24, 2014 29.20 29.20 28.02 28.19 125,008 -0.94(-3.23%)
Jul 23, 2014 28.65 29.41 28.32 29.13 138,354 +0.60(+2.10%)
Jul 22, 2014 28.40 29.30 28.23 28.53 150,672 +0.21(+0.74%)
Jul 21, 2014 28.22 28.56 27.98 28.32 95,431 +0.07(+0.25%)
Jul 18, 2014 27.94 28.81 27.83 28.25 158,510 +0.16(+0.57%)
Jul 17, 2014 28.61 28.61 27.69 28.09 163,216 -0.85(-2.94%)
Jul 16, 2014 28.66 29.17 28.21 28.94 94,850 +0.30(+1.05%)
Jul 15, 2014 28.48 28.68 27.96 28.64 129,661 +0.11(+0.39%)
Jul 14, 2014 29.34 29.48 28.38 28.53 181,825 -0.58(-1.99%)
Jul 11, 2014 29.42 29.68 28.69 29.11 115,307 -0.40(-1.36%)
Jul 10, 2014 29.49 29.99 29.02 29.51 121,643 -0.43(-1.44%)
Jul 09, 2014 30.55 30.57 29.81 29.94 135,879 -0.49(-1.61%)
Jul 08, 2014 30.38 30.62 29.85 30.43 164,388 -0.07(-0.23%)
Jul 07, 2014 30.81 31.11 30.42 30.50 157,948 -0.58(-1.87%)
Jul 03, 2014 31.00 31.08 31.08 31.08 115,000 +0.08(+0.26%)
Jul 02, 2014 31.17 31.32 30.72 31.00 165,050 -0.19(-0.61%)
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.