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, 2019 20.39 20.52 20.16 20.36 375,780 -0.08(-0.39%)
Sep 27, 2019 20.74 20.74 20.28 20.44 281,700 -0.29(-1.40%)
Sep 26, 2019 20.61 20.88 20.45 20.73 433,518 +0.33(+1.62%)
Sep 25, 2019 20.16 20.54 19.98 20.40 293,158 +0.32(+1.59%)
Sep 24, 2019 20.24 20.69 20.01 20.08 387,122 -0.08(-0.40%)
Sep 23, 2019 20.21 20.41 19.95 20.16 374,519 -0.13(-0.64%)
Sep 20, 2019 20.58 20.63 20.09 20.29 491,000 -0.26(-1.27%)
Sep 19, 2019 20.70 20.72 20.44 20.55 202,401 +0.02(+0.10%)
Sep 18, 2019 20.54 20.77 20.14 20.53 226,967 +0.00(+0.00%)
Sep 17, 2019 20.33 20.94 20.33 20.53 363,158 +0.22(+1.08%)
Sep 16, 2019 19.62 20.34 19.38 20.31 465,364 +0.85(+4.37%)
Sep 13, 2019 19.98 20.06 19.15 19.46 464,200 -0.14(-0.71%)
Sep 12, 2019 19.73 20.07 19.33 19.60 543,678 +0.21(+1.08%)
Sep 11, 2019 18.77 19.48 18.46 19.39 526,118 +0.78(+4.19%)
Sep 10, 2019 18.48 19.27 18.32 18.61 886,720 +0.67(+3.73%)
Sep 09, 2019 17.99 18.13 17.76 17.94 252,636 -0.03(-0.17%)
Sep 06, 2019 17.56 18.09 17.56 17.97 190,100 +0.40(+2.28%)
Sep 05, 2019 17.61 17.85 17.41 17.57 252,823 +0.24(+1.38%)
Sep 04, 2019 17.08 17.44 16.96 17.33 270,418 +0.37(+2.18%)
Sep 03, 2019 17.47 17.54 16.88 16.96 399,758 -0.71(-4.02%)
Aug 30, 2019 17.67 17.78 17.44 17.67 120,400 +0.02(+0.11%)
Aug 29, 2019 17.45 17.80 17.34 17.65 265,774 +0.38(+2.20%)
Aug 28, 2019 17.18 17.35 16.88 17.27 319,443 +0.02(+0.12%)
Aug 27, 2019 17.80 17.84 17.24 17.25 186,010 -0.41(-2.32%)
Aug 26, 2019 17.69 17.82 17.62 17.66 231,205 +0.01(+0.06%)
Aug 23, 2019 18.06 18.27 17.60 17.65 272,100 -0.60(-3.29%)
Aug 22, 2019 18.27 18.41 18.04 18.25 209,950 +0.01(+0.05%)
Aug 21, 2019 18.25 18.25 17.87 18.24 237,469 +0.21(+1.16%)
Aug 20, 2019 17.87 18.13 17.73 18.03 213,146 +0.18(+1.01%)
Aug 19, 2019 17.69 18.00 17.69 17.85 334,379 +0.17(+0.96%)
Aug 16, 2019 17.35 17.73 17.27 17.68 275,000 +0.42(+2.43%)
Aug 15, 2019 17.20 17.61 17.00 17.26 344,210 +0.11(+0.64%)
Aug 14, 2019 17.66 17.66 17.02 17.15 360,780 -0.79(-4.40%)
Aug 13, 2019 17.99 18.29 17.71 17.94 582,592 +0.81(+4.73%)
Aug 12, 2019 17.14 17.30 16.88 17.13 226,579 -0.12(-0.70%)
Aug 09, 2019 17.20 17.33 16.85 17.25 300,500 +0.00(+0.00%)
Aug 08, 2019 17.01 17.45 16.82 17.25 587,714 +0.27(+1.59%)
Aug 07, 2019 16.64 17.18 16.42 16.98 578,009 +0.20(+1.19%)
Aug 06, 2019 17.02 17.28 16.67 16.78 547,473 -0.17(-1.00%)
Aug 05, 2019 17.71 17.79 16.71 16.95 785,771 -1.08(-5.99%)
Aug 02, 2019 18.53 18.65 17.89 18.03 729,800 -0.77(-4.10%)
Aug 01, 2019 18.56 19.19 17.73 18.80 1,591,547 -0.84(-4.28%)
Jul 31, 2019 19.90 20.05 19.47 19.64 337,570 -0.26(-1.31%)
Jul 30, 2019 19.23 20.07 19.23 19.90 494,711 +0.61(+3.16%)
Jul 29, 2019 19.37 19.44 18.91 19.29 297,827 -0.11(-0.57%)
Jul 26, 2019 19.36 19.66 19.02 19.40 271,300 +0.04(+0.21%)
Jul 25, 2019 18.67 19.43 18.57 19.36 327,900 +0.85(+4.59%)
Jul 24, 2019 18.25 18.55 18.25 18.51 325,399 +0.19(+1.04%)
Jul 23, 2019 18.86 18.93 18.30 18.32 370,681 -0.43(-2.29%)
Jul 22, 2019 19.09 19.26 18.58 18.75 620,446 -0.28(-1.47%)
Jul 19, 2019 19.23 19.40 19.01 19.03 255,000 -0.21(-1.09%)
Jul 18, 2019 19.08 19.88 18.90 19.24 346,526 +0.11(+0.58%)
Jul 17, 2019 19.22 19.38 19.03 19.13 254,289 -0.15(-0.78%)
Jul 16, 2019 19.27 19.50 19.15 19.28 240,795 -0.10(-0.52%)
Jul 15, 2019 19.59 19.73 19.31 19.38 184,083 -0.15(-0.77%)
Jul 12, 2019 19.26 19.80 19.26 19.53 179,100 +0.39(+2.04%)
Jul 11, 2019 19.35 19.35 18.91 19.14 211,392 -0.14(-0.73%)
Jul 10, 2019 19.11 19.39 18.88 19.28 215,227 +0.38(+2.01%)
Jul 09, 2019 19.06 19.17 18.85 18.90 152,158 -0.21(-1.10%)
Jul 08, 2019 18.90 19.21 18.73 19.11 333,757 +0.18(+0.95%)
Jul 05, 2019 19.15 19.20 18.69 18.93 206,600 -0.46(-2.37%)
Jul 03, 2019 18.91 19.41 18.90 19.39 143,300 +0.53(+2.81%)
Jul 02, 2019 18.57 18.92 18.38 18.86 257,065 +0.26(+1.40%)
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.