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 (%)
Feb 29, 2016 11.77 12.08 11.60 11.86 963,867 +0.04(+0.34%)
Feb 26, 2016 11.00 11.94 10.79 11.82 2,078,110 +1.01(+9.34%)
Feb 25, 2016 10.18 11.33 10.00 10.81 2,265,113 +1.87(+20.92%)
Feb 24, 2016 8.920 9.130 8.530 8.940 638,569 -0.21(-2.30%)
Feb 23, 2016 9.260 9.460 8.950 9.150 356,955 -0.18(-1.93%)
Feb 22, 2016 8.860 9.670 8.860 9.330 1,078,214 +0.51(+5.78%)
Feb 19, 2016 8.980 9.035 8.440 8.820 519,278 -0.19(-2.11%)
Feb 18, 2016 9.270 9.270 8.610 9.010 491,842 -0.17(-1.85%)
Feb 17, 2016 9.350 9.360 8.950 9.180 720,914 +0.00(+0.00%)
Feb 16, 2016 8.380 9.398 8.270 9.180 1,670,201 +1.10(+13.61%)
Feb 12, 2016 8.070 8.080 8.080 8.080 1,894,400 +0.05(+0.62%)
Feb 11, 2016 8.590 8.800 7.960 8.030 1,961,979 -0.94(-10.48%)
Feb 10, 2016 9.180 9.245 8.765 8.970 1,061,773 -0.04(-0.44%)
Feb 09, 2016 9.100 9.270 8.660 9.010 908,184 -0.24(-2.59%)
Feb 08, 2016 10.31 10.35 8.765 9.250 1,715,164 -1.31(-12.41%)
Feb 05, 2016 11.13 11.37 10.54 10.56 554,060 -0.69(-6.13%)
Feb 04, 2016 10.82 11.46 10.82 11.25 1,041,394 +0.40(+3.69%)
Feb 03, 2016 10.65 11.09 10.12 10.85 2,114,258 +0.70(+6.90%)
Feb 02, 2016 10.61 10.67 9.975 10.15 778,096 -0.57(-5.32%)
Feb 01, 2016 10.80 10.86 10.50 10.72 926,601 -0.14(-1.29%)
Jan 29, 2016 10.90 10.98 10.55 10.86 548,203 +0.07(+0.65%)
Jan 28, 2016 11.20 11.40 10.76 10.79 291,704 -0.22(-2.00%)
Jan 27, 2016 11.37 11.73 10.85 11.01 509,223 -0.42(-3.67%)
Jan 26, 2016 11.22 11.53 10.84 11.43 290,470 +0.26(+2.33%)
Jan 25, 2016 11.82 11.94 11.11 11.17 428,879 -0.82(-6.84%)
Jan 22, 2016 11.79 12.54 11.79 11.99 360,177 +0.43(+3.72%)
Jan 21, 2016 11.07 11.87 11.00 11.56 323,909 +0.55(+5.00%)
Jan 20, 2016 11.03 11.22 10.16 11.01 682,681 -0.24(-2.13%)
Jan 19, 2016 12.00 12.12 11.11 11.25 912,538 -0.61(-5.14%)
Jan 15, 2016 11.24 11.86 11.86 11.86 799,000 +0.26(+2.24%)
Jan 14, 2016 12.28 12.28 11.39 11.60 1,377,909 -0.58(-4.76%)
Jan 13, 2016 12.89 13.19 12.13 12.18 527,061 -0.71(-5.51%)
Jan 12, 2016 13.06 13.28 12.59 12.89 543,692 -0.04(-0.31%)
Jan 11, 2016 13.46 13.60 12.69 12.93 522,489 -0.50(-3.72%)
Jan 08, 2016 13.86 14.08 13.32 13.43 504,474 -0.23(-1.68%)
Jan 07, 2016 14.11 14.30 13.51 13.66 713,653 -0.91(-6.25%)
Jan 06, 2016 15.11 15.31 14.42 14.57 610,068 -0.82(-5.33%)
Jan 05, 2016 15.97 16.04 15.19 15.39 478,935 -0.52(-3.27%)
Jan 04, 2016 16.16 16.42 15.56 15.91 589,730 -0.59(-3.58%)
Dec 31, 2015 16.41 16.50 16.50 16.50 227,300 +0.06(+0.36%)
Dec 30, 2015 16.59 16.76 16.29 16.44 129,533 -0.15(-0.90%)
Dec 29, 2015 16.56 16.69 16.21 16.59 227,213 +0.20(+1.22%)
Dec 28, 2015 16.41 16.59 16.23 16.39 135,719 -0.02(-0.12%)
Dec 24, 2015 16.32 16.41 16.41 16.41 155,100 -0.01(-0.06%)
Dec 23, 2015 16.40 16.56 16.15 16.42 200,762 +0.21(+1.30%)
Dec 22, 2015 16.00 16.21 15.59 16.21 269,807 +0.35(+2.21%)
Dec 21, 2015 15.24 16.03 15.13 15.86 425,107 +0.72(+4.76%)
Dec 18, 2015 15.24 15.33 14.84 15.14 1,929,761 -0.20(-1.30%)
Dec 17, 2015 16.23 16.24 15.24 15.34 432,778 -0.60(-3.76%)
Dec 16, 2015 15.13 16.00 15.04 15.94 386,238 +1.07(+7.20%)
Dec 15, 2015 15.44 15.44 14.77 14.87 442,571 -0.36(-2.36%)
Dec 14, 2015 15.71 15.77 15.05 15.23 658,794 -0.06(-0.39%)
Dec 11, 2015 15.52 15.62 15.18 15.29 420,053 -0.43(-2.74%)
Dec 10, 2015 15.20 15.76 15.20 15.72 418,210 +0.50(+3.29%)
Dec 09, 2015 15.20 15.51 15.03 15.22 376,767 -0.10(-0.65%)
Dec 08, 2015 15.49 15.64 15.12 15.32 467,201 -0.44(-2.79%)
Dec 07, 2015 15.96 15.96 15.60 15.76 402,105 -0.20(-1.25%)
Dec 04, 2015 16.23 16.23 15.59 15.96 453,972 -0.18(-1.12%)
Dec 03, 2015 16.62 16.70 15.73 16.14 579,154 -0.39(-2.36%)
Dec 02, 2015 17.56 17.56 16.22 16.53 955,750 -1.00(-5.70%)
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.