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 31, 2018 24.21 24.26 23.73 23.85 334,509 -0.32(-1.32%)
May 30, 2018 24.78 24.98 24.04 24.17 835,609 -0.44(-1.79%)
May 29, 2018 24.50 25.11 24.43 24.61 342,132 -0.07(-0.28%)
May 25, 2018 24.68 24.68 24.68 0 +0.41(+1.69%)
May 24, 2018 24.63 24.98 24.10 24.27 265,772 -0.36(-1.46%)
May 23, 2018 24.08 24.77 24.08 24.63 522,072 +0.38(+1.57%)
May 22, 2018 24.87 24.87 24.12 24.25 570,037 -0.75(-3.00%)
May 21, 2018 25.11 25.31 24.92 25.00 255,901 +0.06(+0.24%)
May 18, 2018 25.12 25.28 24.82 24.94 482,480 -0.13(-0.52%)
May 17, 2018 24.59 25.15 24.59 25.07 636,117 +0.47(+1.91%)
May 16, 2018 24.94 25.38 24.19 24.60 1,171,991 -0.44(-1.76%)
May 15, 2018 26.82 26.82 24.95 25.04 774,470 -2.01(-7.43%)
May 14, 2018 27.47 27.62 27.03 27.05 445,549 -0.42(-1.53%)
May 11, 2018 27.13 27.69 27.13 27.47 299,708 +0.30(+1.10%)
May 10, 2018 27.45 27.90 26.89 27.17 430,604 -0.24(-0.88%)
May 09, 2018 28.94 28.99 26.64 27.41 747,737 -1.50(-5.19%)
May 08, 2018 28.42 29.81 27.54 28.91 819,697 +1.32(+4.78%)
May 07, 2018 27.55 27.79 27.19 27.59 261,013 +0.07(+0.25%)
May 04, 2018 27.27 27.79 27.02 27.52 167,175 +0.14(+0.51%)
May 03, 2018 27.02 27.51 26.97 27.38 246,224 +0.28(+1.03%)
May 02, 2018 27.58 27.71 26.99 27.10 181,026 -0.47(-1.70%)
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.