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 29, 2015 22.65 22.85 22.20 22.63 182,173 -0.10(-0.44%)
May 28, 2015 23.01 23.28 22.64 22.73 162,318 -0.27(-1.17%)
May 27, 2015 22.90 23.27 22.78 23.00 229,395 +0.20(+0.88%)
May 26, 2015 22.63 23.05 22.46 22.80 170,277 +0.10(+0.44%)
May 22, 2015 22.97 22.70 22.70 22.70 103,000 -0.26(-1.13%)
May 21, 2015 22.77 23.24 22.55 22.96 219,699 +0.11(+0.48%)
May 20, 2015 23.16 23.16 22.79 22.85 137,418 -0.22(-0.95%)
May 19, 2015 22.23 23.30 22.23 23.07 238,263 +0.72(+3.22%)
May 18, 2015 21.81 22.47 21.81 22.35 163,815 +0.43(+1.96%)
May 15, 2015 21.49 21.99 21.04 21.92 106,161 +0.45(+2.10%)
May 14, 2015 21.09 21.61 20.91 21.47 169,443 +0.57(+2.73%)
May 13, 2015 20.91 21.11 20.63 20.90 156,811 -0.03(-0.14%)
May 12, 2015 21.49 21.49 20.75 20.93 225,322 -0.70(-3.24%)
May 11, 2015 21.83 21.96 21.56 21.63 214,225 -0.16(-0.73%)
May 08, 2015 22.60 22.73 19.78 21.79 205,594 +0.26(+1.21%)
May 07, 2015 21.23 21.97 21.23 21.53 151,959 +0.23(+1.08%)
May 06, 2015 21.56 21.63 20.67 21.30 152,984 -0.14(-0.65%)
May 05, 2015 21.60 21.90 21.08 21.44 253,307 -0.19(-0.88%)
May 04, 2015 22.15 22.40 21.61 21.63 207,361 -0.55(-2.48%)
May 01, 2015 21.65 22.36 21.53 22.18 457,442 +0.53(+2.45%)
Apr 30, 2015 22.17 22.17 21.25 21.65 245,977 -0.59(-2.65%)
Apr 29, 2015 23.04 23.23 22.22 22.24 149,510 -0.84(-3.64%)
Apr 28, 2015 22.65 23.10 22.30 23.08 101,955 +0.41(+1.81%)
Apr 27, 2015 23.10 23.54 22.52 22.67 207,112 -0.33(-1.43%)
Apr 24, 2015 22.33 23.07 22.13 23.00 182,406 +0.60(+2.68%)
Apr 23, 2015 23.11 23.17 21.78 22.40 257,868 -0.83(-3.57%)
Apr 22, 2015 23.73 23.73 23.00 23.23 127,227 -0.55(-2.31%)
Apr 21, 2015 23.63 23.80 23.28 23.78 148,273 +0.20(+0.85%)
Apr 20, 2015 23.91 23.91 22.94 23.58 208,846 -0.22(-0.92%)
Apr 17, 2015 23.80 23.86 23.17 23.80 173,180 -0.22(-0.92%)
Apr 16, 2015 24.75 24.75 23.81 24.02 310,369 -0.73(-2.95%)
Apr 15, 2015 24.83 25.14 24.50 24.75 455,691 -0.03(-0.12%)
Apr 14, 2015 24.39 24.78 24.10 24.78 257,438 +0.34(+1.39%)
Apr 13, 2015 24.44 24.68 24.06 24.44 108,877 -0.03(-0.12%)
Apr 10, 2015 24.50 24.60 24.02 24.47 205,411 +0.01(+0.04%)
Apr 09, 2015 25.09 25.15 24.06 24.46 172,222 -0.45(-1.81%)
Apr 08, 2015 24.71 25.04 24.56 24.91 159,112 +0.25(+1.01%)
Apr 07, 2015 25.33 25.33 24.60 24.66 305,590 -0.72(-2.84%)
Apr 06, 2015 25.93 26.35 25.23 25.38 321,688 -0.74(-2.83%)
Apr 02, 2015 25.62 26.12 26.12 26.12 443,100 +0.62(+2.43%)
Apr 01, 2015 25.73 25.84 24.84 25.50 334,313 -0.32(-1.24%)
Mar 31, 2015 25.41 26.21 25.27 25.82 368,053 +0.20(+0.78%)
Mar 30, 2015 24.63 25.65 24.63 25.62 365,535 +1.07(+4.36%)
Mar 27, 2015 23.98 24.56 23.93 24.55 186,650 +0.56(+2.33%)
Mar 26, 2015 24.00 24.36 23.70 23.99 500,550 -0.01(-0.04%)
Mar 25, 2015 24.23 24.46 23.75 24.00 254,051 -0.27(-1.11%)
Mar 24, 2015 23.54 24.46 23.35 24.27 244,897 +0.72(+3.06%)
Mar 23, 2015 23.47 23.83 23.30 23.55 188,399 +0.08(+0.34%)
Mar 20, 2015 22.82 23.49 22.64 23.47 714,761 +0.83(+3.67%)
Mar 19, 2015 22.45 22.97 22.45 22.64 508,230 +0.35(+1.57%)
Mar 18, 2015 22.11 22.63 21.76 22.29 520,774 +0.18(+0.81%)
Mar 17, 2015 22.23 22.37 21.98 22.11 230,431 -0.16(-0.72%)
Mar 16, 2015 22.80 22.97 22.13 22.27 221,714 -0.40(-1.76%)
Mar 13, 2015 22.85 22.99 22.36 22.67 172,652 -0.16(-0.70%)
Mar 12, 2015 22.02 23.01 22.02 22.83 539,600 +0.94(+4.29%)
Mar 11, 2015 22.01 22.15 21.84 21.89 691,399 -0.10(-0.45%)
Mar 10, 2015 21.90 22.12 21.56 21.99 220,025 -0.11(-0.50%)
Mar 09, 2015 22.62 22.73 22.00 22.10 284,400 -0.55(-2.43%)
Mar 06, 2015 22.40 22.73 22.23 22.65 329,480 +0.05(+0.22%)
Mar 05, 2015 22.84 22.84 22.30 22.60 125,653 -0.14(-0.62%)
Mar 04, 2015 22.14 22.91 22.18 22.74 407,013 +0.56(+2.52%)
Mar 03, 2015 22.62 22.75 22.07 22.18 302,746 -0.72(-3.14%)
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.