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 30, 2016 20.40 20.53 19.68 19.80 328,344 -0.64(-3.13%)
Nov 29, 2016 20.27 20.65 19.80 20.44 382,661 +0.06(+0.29%)
Nov 28, 2016 20.59 20.59 19.84 20.38 451,189 -0.29(-1.40%)
Nov 25, 2016 20.13 20.67 19.91 20.67 242,959 +0.62(+3.09%)
Nov 23, 2016 20.05 20.05 20.05 0 +0.11(+0.55%)
Nov 22, 2016 19.50 19.95 19.31 19.94 320,467 +0.54(+2.78%)
Nov 21, 2016 19.15 19.50 18.95 19.40 534,429 +0.22(+1.15%)
Nov 18, 2016 19.37 19.44 19.16 19.18 288,742 -0.23(-1.18%)
Nov 17, 2016 19.18 19.59 19.00 19.41 361,220 +0.42(+2.21%)
Nov 16, 2016 18.78 19.05 18.34 18.99 301,072 +0.03(+0.16%)
Nov 15, 2016 19.10 19.42 18.73 18.96 320,981 -0.24(-1.25%)
Nov 14, 2016 19.62 19.62 18.92 19.20 468,821 -0.01(-0.05%)
Nov 11, 2016 19.00 19.66 18.96 19.21 383,701 +0.21(+1.11%)
Nov 10, 2016 18.50 19.15 18.23 19.00 534,039 +0.52(+2.81%)
Nov 09, 2016 17.68 18.51 17.47 18.48 474,268 +0.52(+2.90%)
Nov 08, 2016 17.76 18.11 17.03 17.96 438,819 -0.05(-0.28%)
Nov 07, 2016 18.33 18.55 17.83 18.01 528,791 +0.12(+0.67%)
Nov 04, 2016 16.00 18.18 15.60 17.89 599,122 +1.07(+6.36%)
Nov 03, 2016 17.09 17.30 16.80 16.82 424,314 -0.22(-1.29%)
Nov 02, 2016 17.69 17.69 16.91 17.04 317,533 -0.67(-3.78%)
Nov 01, 2016 17.84 17.97 17.34 17.71 295,838 -0.15(-0.84%)
Oct 31, 2016 17.89 18.13 17.71 17.86 184,278 +0.01(+0.06%)
Oct 28, 2016 17.74 18.28 17.72 17.85 314,040 +0.01(+0.06%)
Oct 27, 2016 18.67 18.67 17.69 17.84 221,294 -0.75(-4.03%)
Oct 26, 2016 18.15 18.68 17.67 18.59 357,776 +0.31(+1.70%)
Oct 25, 2016 18.10 18.50 17.80 18.28 437,214 -0.12(-0.65%)
Oct 24, 2016 17.79 18.40 17.60 18.40 445,316 +0.78(+4.43%)
Oct 21, 2016 17.47 17.97 16.95 17.62 1,351,165 +0.69(+4.08%)
Oct 20, 2016 17.23 17.40 16.85 16.93 184,390 -0.30(-1.74%)
Oct 19, 2016 17.07 17.40 16.90 17.23 108,021 +0.22(+1.29%)
Oct 18, 2016 16.98 17.14 16.91 17.01 110,404 +0.23(+1.37%)
Oct 17, 2016 16.99 17.28 16.76 16.78 134,208 -0.18(-1.06%)
Oct 14, 2016 16.78 17.12 16.75 16.96 439,155 +0.25(+1.50%)
Oct 13, 2016 16.82 17.37 16.67 16.71 218,438 -0.30(-1.76%)
Oct 12, 2016 17.05 17.38 16.57 17.01 408,572 +0.12(+0.71%)
Oct 11, 2016 17.40 17.40 16.56 16.89 383,967 -0.50(-2.88%)
Oct 10, 2016 17.61 17.74 17.30 17.39 216,023 -0.05(-0.29%)
Oct 07, 2016 18.13 18.22 17.37 17.44 279,085 -0.63(-3.49%)
Oct 06, 2016 17.97 18.16 17.64 18.07 418,286 -0.01(-0.06%)
Oct 05, 2016 18.12 18.47 18.01 18.08 289,504 +0.03(+0.17%)
Oct 04, 2016 18.23 18.46 17.93 18.05 244,348 -0.13(-0.72%)
Oct 03, 2016 18.48 18.52 18.00 18.18 185,299 -0.37(-1.99%)
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%)
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.