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, 2019 18.43 18.90 18.43 18.54 453,700 -0.12(-0.64%)
May 30, 2019 18.50 18.86 18.47 18.66 375,407 +0.21(+1.14%)
May 29, 2019 18.40 18.46 18.07 18.45 529,160 -0.06(-0.32%)
May 28, 2019 18.78 18.93 18.50 18.51 220,784 -0.27(-1.44%)
May 24, 2019 18.68 18.82 18.59 18.78 261,300 +0.23(+1.24%)
May 23, 2019 18.65 19.07 18.46 18.55 353,215 -0.23(-1.22%)
May 22, 2019 18.65 19.08 18.50 18.78 525,104 -0.21(-1.11%)
May 21, 2019 18.84 19.16 18.82 18.99 364,230 +0.17(+0.90%)
May 20, 2019 18.97 19.14 18.75 18.82 991,880 -0.37(-1.93%)
May 17, 2019 19.28 19.55 19.17 19.19 581,000 -0.22(-1.13%)
May 16, 2019 19.33 19.65 19.20 19.41 531,959 +0.14(+0.73%)
May 15, 2019 19.11 19.49 19.02 19.27 438,830 -0.02(-0.10%)
May 14, 2019 19.07 19.48 18.97 19.29 402,540 +0.27(+1.42%)
May 13, 2019 18.72 19.21 18.67 19.02 518,392 -0.02(-0.11%)
May 10, 2019 19.21 19.32 18.83 19.04 344,300 -0.09(-0.47%)
May 09, 2019 18.77 19.39 18.68 19.13 493,047 +0.22(+1.16%)
May 08, 2019 19.41 19.69 18.88 18.91 469,702 -0.40(-2.07%)
May 07, 2019 19.29 19.53 18.97 19.31 552,503 -0.22(-1.13%)
May 06, 2019 19.41 19.65 19.25 19.53 847,893 -0.38(-1.91%)
May 03, 2019 19.57 20.06 19.28 19.91 482,700 +0.44(+2.26%)
May 02, 2019 20.02 20.05 19.00 19.47 1,912,623 +2.21(+12.80%)
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.