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 (%)
May 30, 2014 26.62 26.62 25.48 26.29 243,489 -0.24(-0.90%)
May 29, 2014 26.17 26.64 26.02 26.53 232,718 +0.39(+1.49%)
May 28, 2014 26.00 26.32 25.86 26.14 141,737 +0.25(+0.97%)
May 27, 2014 26.16 26.46 25.73 25.89 158,416 -0.23(-0.88%)
May 23, 2014 25.88 26.12 26.12 26.12 268,200 +0.35(+1.36%)
May 22, 2014 25.68 25.81 25.48 25.77 65,015 +0.16(+0.62%)
May 21, 2014 25.91 26.00 25.46 25.61 210,958 -0.18(-0.70%)
May 20, 2014 26.00 26.01 25.46 25.79 147,814 -0.21(-0.81%)
May 19, 2014 26.41 26.42 25.66 26.00 223,032 -0.40(-1.52%)
May 16, 2014 26.55 26.64 25.89 26.40 175,453 -0.05(-0.19%)
May 15, 2014 27.19 27.22 26.05 26.45 233,434 -0.71(-2.61%)
May 14, 2014 27.69 27.71 26.10 27.16 292,019 -0.68(-2.44%)
May 13, 2014 28.13 28.50 27.70 27.84 251,456 -0.44(-1.56%)
May 12, 2014 28.51 28.51 27.98 28.28 278,843 -0.19(-0.67%)
May 09, 2014 27.11 28.48 26.29 28.47 332,586 +1.34(+4.94%)
May 08, 2014 27.21 27.35 26.54 27.13 270,221 -0.07(-0.26%)
May 07, 2014 26.66 27.27 26.11 27.20 251,901 +0.68(+2.56%)
May 06, 2014 26.76 26.98 26.45 26.52 140,590 -0.37(-1.38%)
May 05, 2014 27.02 27.10 26.58 26.89 160,013 -0.34(-1.25%)
May 02, 2014 26.90 27.86 26.67 27.23 109,582 +0.40(+1.49%)
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.