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 (%)
Nov 29, 2013 21.83 21.94 21.65 21.75 70,837 +0.03(+0.14%)
Nov 27, 2013 21.55 22.10 21.45 21.72 86,074 -0.04(-0.18%)
Nov 26, 2013 21.63 22.26 21.43 21.76 268,004 +0.10(+0.46%)
Nov 25, 2013 21.63 21.81 21.52 21.66 452,343 +0.02(+0.09%)
Nov 22, 2013 21.99 22.00 21.63 21.64 68,808 -0.29(-1.32%)
Nov 21, 2013 22.38 22.38 21.63 21.93 223,795 -0.42(-1.88%)
Nov 20, 2013 22.43 22.73 22.18 22.35 126,846 -0.06(-0.27%)
Nov 19, 2013 22.51 22.93 22.18 22.41 111,809 -0.06(-0.27%)
Nov 18, 2013 22.72 23.38 22.24 22.47 157,211 -0.24(-1.06%)
Nov 15, 2013 22.85 22.88 22.13 22.71 181,948 -0.25(-1.09%)
Nov 14, 2013 22.15 23.04 21.92 22.96 155,324 +0.85(+3.84%)
Nov 12, 2013 22.32 22.32 21.74 22.11 136,708 -0.34(-1.51%)
Nov 11, 2013 23.20 23.20 21.42 22.45 117,687 +0.02(+0.09%)
Nov 08, 2013 22.55 23.09 22.30 22.43 102,430 -0.08(-0.36%)
Nov 07, 2013 23.18 23.30 22.36 22.51 61,255 -0.52(-2.26%)
Nov 06, 2013 22.76 23.24 22.54 23.03 34,406 +0.37(+1.63%)
Nov 05, 2013 23.23 23.33 22.25 22.66 118,359 -0.72(-3.08%)
Nov 04, 2013 23.48 23.73 22.90 23.38 50,332 -0.09(-0.38%)
Nov 01, 2013 23.08 23.49 22.49 23.47 57,125 +0.30(+1.29%)
Oct 31, 2013 23.81 23.81 22.89 23.17 73,108 -0.71(-2.97%)
Oct 30, 2013 24.39 24.39 23.10 23.88 56,594 -0.54(-2.21%)
Oct 29, 2013 24.73 24.73 24.02 24.42 56,700 -0.32(-1.29%)
Oct 28, 2013 24.75 24.99 23.64 24.74 82,394 -0.07(-0.28%)
Oct 25, 2013 24.73 24.82 24.28 24.81 71,802 +0.18(+0.73%)
Oct 24, 2013 23.88 24.71 23.68 24.63 94,062 +0.94(+3.97%)
Oct 23, 2013 22.46 23.80 22.44 23.69 89,472 +1.08(+4.78%)
Oct 22, 2013 22.30 22.72 22.26 22.61 56,061 +0.32(+1.44%)
Oct 21, 2013 22.26 22.81 21.72 22.29 73,177 -0.02(-0.09%)
Oct 18, 2013 21.77 22.35 21.57 22.31 42,256 +0.74(+3.43%)
Oct 17, 2013 21.04 21.75 21.04 21.57 103,597 +0.48(+2.28%)
Oct 16, 2013 21.32 21.35 20.93 21.09 46,957 -0.17(-0.80%)
Oct 15, 2013 21.20 21.34 20.99 21.26 48,296 -0.05(-0.23%)
Oct 14, 2013 21.77 21.81 21.02 21.31 71,437 -0.63(-2.87%)
Oct 11, 2013 21.18 22.01 21.17 21.94 45,647 +0.64(+3.00%)
Oct 10, 2013 21.21 21.57 21.16 21.30 63,817 +0.31(+1.48%)
Oct 09, 2013 21.17 21.30 20.94 20.99 113,208 -0.07(-0.33%)
Oct 08, 2013 20.89 21.24 20.88 21.06 162,140 +0.23(+1.10%)
Oct 07, 2013 20.52 21.03 20.51 20.83 49,793 +0.05(+0.24%)
Oct 04, 2013 20.51 21.00 20.45 20.78 228,623 +0.22(+1.07%)
Oct 03, 2013 20.62 20.70 20.41 20.56 87,340 -0.05(-0.24%)
Oct 02, 2013 20.15 20.66 20.15 20.61 75,954 +0.42(+2.08%)
Oct 01, 2013 20.32 20.43 20.15 20.19 153,290 -0.50(-2.42%)
Sep 27, 2013 20.80 20.86 20.66 20.69 111,818 -0.28(-1.34%)
Sep 26, 2013 20.61 21.15 20.60 20.97 155,224 +0.46(+2.24%)
Sep 25, 2013 20.42 20.68 20.32 20.51 125,887 +0.03(+0.15%)
Sep 24, 2013 20.20 20.73 20.00 20.48 124,597 +0.27(+1.34%)
Sep 23, 2013 21.00 21.03 19.89 20.21 121,424 -0.86(-4.08%)
Sep 20, 2013 21.73 21.73 21.07 21.07 199,405 -0.54(-2.50%)
Sep 19, 2013 21.57 21.71 21.14 21.61 140,971 +0.12(+0.56%)
Sep 18, 2013 20.82 21.71 20.82 21.49 290,974 +0.61(+2.92%)
Sep 17, 2013 21.06 21.14 20.78 20.88 139,040 -0.26(-1.23%)
Sep 16, 2013 20.69 21.21 20.69 21.14 141,921 +0.47(+2.27%)
Sep 13, 2013 20.94 20.94 20.38 20.67 79,850 -0.14(-0.67%)
Sep 12, 2013 21.26 21.52 20.76 20.81 76,828 -0.38(-1.79%)
Sep 11, 2013 21.00 21.23 21.00 21.19 55,762 +0.24(+1.15%)
Sep 10, 2013 21.19 21.53 20.86 20.95 71,449 -0.36(-1.69%)
Sep 09, 2013 20.80 21.31 20.80 21.31 61,136 +0.64(+3.10%)
Sep 06, 2013 20.59 20.89 20.01 20.67 59,907 +0.29(+1.42%)
Sep 05, 2013 20.47 20.50 20.05 20.38 79,296 -0.01(-0.05%)
Sep 04, 2013 20.38 20.55 20.00 20.39 63,183 +0.10(+0.49%)
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.