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, 2016 18.51 18.74 18.16 18.55 239,722 +0.37(+2.04%)
Sep 29, 2016 18.67 19.02 18.09 18.18 265,135 -0.52(-2.78%)
Sep 28, 2016 18.28 18.73 18.01 18.70 372,258 +0.50(+2.75%)
Sep 27, 2016 18.78 18.87 18.00 18.20 1,596,243 -0.56(-2.99%)
Sep 26, 2016 17.52 18.95 17.31 18.76 1,414,265 +1.06(+5.99%)
Sep 23, 2016 17.09 18.00 17.01 17.70 569,995 +0.49(+2.85%)
Sep 22, 2016 16.08 17.80 16.07 17.21 785,516 +1.57(+10.04%)
Sep 21, 2016 15.64 15.87 15.21 15.64 327,400 +0.04(+0.26%)
Sep 20, 2016 16.12 16.21 15.59 15.60 386,784 -0.42(-2.62%)
Sep 19, 2016 15.91 16.52 15.69 16.02 401,915 +0.30(+1.91%)
Sep 16, 2016 15.71 15.93 15.51 15.72 527,657 -0.13(-0.82%)
Sep 15, 2016 15.98 16.08 15.83 15.85 274,520 -0.15(-0.94%)
Sep 14, 2016 16.20 16.35 15.95 16.00 390,547 -0.20(-1.23%)
Sep 13, 2016 16.51 16.79 16.02 16.20 265,348 -0.55(-3.28%)
Sep 12, 2016 16.53 16.95 16.53 16.75 509,422 +0.08(+0.48%)
Sep 09, 2016 17.61 17.65 16.39 16.67 475,482 -1.26(-7.03%)
Sep 08, 2016 18.06 18.15 17.81 17.93 229,055 -0.12(-0.66%)
Sep 07, 2016 17.55 18.09 17.55 18.05 321,554 +0.51(+2.91%)
Sep 06, 2016 17.14 17.59 16.80 17.54 332,248 +0.48(+2.81%)
Sep 02, 2016 16.99 17.06 17.06 17.06 188,000 +0.19(+1.13%)
Sep 01, 2016 17.27 17.46 16.59 16.87 217,130 -0.38(-2.20%)
Aug 31, 2016 17.00 17.31 16.84 17.25 343,948 +0.16(+0.94%)
Aug 30, 2016 17.01 17.16 16.88 17.09 143,661 +0.14(+0.83%)
Aug 29, 2016 16.91 17.21 16.86 16.95 129,395 +0.12(+0.71%)
Aug 26, 2016 17.08 17.23 16.60 16.83 187,690 -0.18(-1.06%)
Aug 25, 2016 16.66 17.06 16.58 17.01 123,250 +0.20(+1.19%)
Aug 24, 2016 17.11 17.13 16.68 16.81 196,713 -0.36(-2.10%)
Aug 23, 2016 16.67 17.35 16.64 17.17 245,759 +0.60(+3.62%)
Aug 22, 2016 16.13 16.77 16.13 16.57 280,503 +0.20(+1.22%)
Aug 19, 2016 16.11 16.39 15.96 16.37 225,775 +0.21(+1.30%)
Aug 18, 2016 16.01 16.30 15.74 16.16 225,422 +0.16(+1.00%)
Aug 17, 2016 16.20 16.24 15.66 16.00 159,102 -0.24(-1.48%)
Aug 16, 2016 16.39 16.55 16.15 16.24 195,240 -0.11(-0.67%)
Aug 15, 2016 15.95 16.48 15.92 16.35 135,657 +0.46(+2.89%)
Aug 12, 2016 15.91 16.00 15.63 15.89 201,326 -0.06(-0.38%)
Aug 11, 2016 16.02 16.27 15.76 15.95 275,392 +0.06(+0.38%)
Aug 10, 2016 16.63 16.63 15.80 15.89 356,289 -0.64(-3.87%)
Aug 09, 2016 16.87 16.93 16.06 16.53 435,339 -0.38(-2.25%)
Aug 08, 2016 17.38 17.95 16.88 16.91 257,106 -0.45(-2.59%)
Aug 05, 2016 18.30 18.50 17.29 17.36 534,106 +0.40(+2.36%)
Aug 04, 2016 17.25 17.28 16.76 16.96 259,936 -0.18(-1.05%)
Aug 03, 2016 16.64 17.41 16.61 17.14 226,233 +0.51(+3.07%)
Aug 02, 2016 17.42 17.48 16.46 16.63 299,133 -0.80(-4.59%)
Aug 01, 2016 17.25 17.57 16.99 17.43 440,010 +0.08(+0.46%)
Jul 29, 2016 17.96 17.96 17.30 17.35 244,859 -0.58(-3.23%)
Jul 28, 2016 17.88 18.00 17.51 17.93 252,638 +0.08(+0.45%)
Jul 27, 2016 17.90 18.04 17.56 17.85 193,294 +0.01(+0.06%)
Jul 26, 2016 17.63 17.88 17.60 17.84 209,458 +0.16(+0.90%)
Jul 25, 2016 17.60 17.83 17.41 17.68 144,289 +0.05(+0.28%)
Jul 22, 2016 17.54 17.73 17.32 17.63 213,905 +0.07(+0.40%)
Jul 21, 2016 17.45 17.68 17.29 17.56 241,961 +0.09(+0.52%)
Jul 20, 2016 17.50 17.57 17.01 17.47 279,902 +0.04(+0.23%)
Jul 19, 2016 17.50 17.60 17.32 17.43 147,833 -0.12(-0.68%)
Jul 18, 2016 17.35 17.59 17.23 17.55 198,223 +0.07(+0.40%)
Jul 15, 2016 17.53 17.54 17.15 17.48 221,832 +0.05(+0.29%)
Jul 14, 2016 17.85 17.85 17.27 17.43 303,478 -0.20(-1.13%)
Jul 13, 2016 18.22 18.64 17.32 17.63 692,508 -0.53(-2.92%)
Jul 12, 2016 17.61 18.18 17.58 18.16 678,306 +0.81(+4.67%)
Jul 11, 2016 16.81 17.46 16.81 17.35 1,108,100 +0.70(+4.20%)
Jul 08, 2016 16.02 17.04 15.83 16.65 523,619 +0.82(+5.18%)
Jul 07, 2016 15.95 16.04 15.62 15.83 324,832 -0.08(-0.50%)
Jul 06, 2016 15.34 16.01 15.18 15.91 491,995 +0.47(+3.04%)
Jul 05, 2016 16.00 16.22 15.20 15.44 426,764 -0.75(-4.63%)
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.