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 28, 2017 18.76 18.77 18.38 18.43 259,146 -0.43(-2.28%)
Feb 27, 2017 18.84 19.06 18.41 18.86 263,685 +0.02(+0.11%)
Feb 24, 2017 17.92 18.84 17.53 18.84 404,922 +0.84(+4.67%)
Feb 23, 2017 18.23 18.45 17.79 18.00 385,484 -0.24(-1.32%)
Feb 22, 2017 19.00 19.17 17.92 18.24 512,982 +0.01(+0.05%)
Feb 21, 2017 17.95 18.34 17.75 18.23 450,193 +0.22(+1.22%)
Feb 17, 2017 18.01 18.01 18.01 0 +0.06(+0.33%)
Feb 16, 2017 18.23 18.29 17.86 17.95 185,481 -0.21(-1.16%)
Feb 15, 2017 17.55 18.21 17.42 18.16 172,580 +0.58(+3.30%)
Feb 14, 2017 17.51 17.61 17.41 17.58 160,500 +0.03(+0.17%)
Feb 13, 2017 17.81 17.82 17.45 17.55 111,835 -0.09(-0.51%)
Feb 10, 2017 17.41 17.70 17.23 17.64 119,391 +0.39(+2.26%)
Feb 09, 2017 17.13 17.30 16.94 17.25 142,617 +0.17(+1.00%)
Feb 08, 2017 17.04 17.11 16.80 17.08 191,151 +0.07(+0.41%)
Feb 07, 2017 17.23 17.28 16.97 17.01 130,124 -0.14(-0.82%)
Feb 06, 2017 17.56 17.56 17.14 17.15 127,504 -0.42(-2.39%)
Feb 03, 2017 17.73 17.82 17.51 17.57 123,319 -0.02(-0.11%)
Feb 02, 2017 17.74 18.34 17.50 17.59 173,677 -0.09(-0.51%)
Feb 01, 2017 17.73 17.84 17.36 17.68 210,549 +0.03(+0.17%)
Jan 31, 2017 17.65 17.74 17.29 17.65 208,531 -0.01(-0.06%)
Jan 30, 2017 17.59 17.81 17.33 17.66 298,628 -0.07(-0.39%)
Jan 27, 2017 17.89 17.89 17.35 17.73 232,280 -0.10(-0.56%)
Jan 26, 2017 18.02 18.50 17.77 17.83 229,479 -0.09(-0.50%)
Jan 25, 2017 17.75 18.25 17.75 17.92 367,062 +0.36(+2.05%)
Jan 24, 2017 16.88 17.79 16.88 17.56 381,247 +0.87(+5.21%)
Jan 23, 2017 16.58 16.91 16.58 16.69 270,628 +0.03(+0.18%)
Jan 20, 2017 16.84 17.07 16.37 16.66 438,576 -0.14(-0.83%)
Jan 19, 2017 16.96 17.29 16.67 16.80 666,305 -0.04(-0.24%)
Jan 18, 2017 16.84 16.98 16.56 16.84 236,176 +0.03(+0.18%)
Jan 17, 2017 16.99 17.32 16.75 16.81 411,749 -0.33(-1.93%)
Jan 13, 2017 17.14 17.14 17.14 0 -0.12(-0.70%)
Jan 12, 2017 17.60 17.64 16.44 17.26 508,649 -0.89(-4.90%)
Jan 11, 2017 17.90 18.15 17.32 18.15 221,866 +0.21(+1.17%)
Jan 10, 2017 17.72 18.18 17.68 17.94 295,918 +0.23(+1.30%)
Jan 09, 2017 17.99 17.99 17.46 17.71 312,986 -0.39(-2.15%)
Jan 06, 2017 19.27 19.27 18.02 18.10 336,432 -1.01(-5.29%)
Jan 05, 2017 19.14 19.44 18.68 19.11 777,332 -0.20(-1.04%)
Jan 04, 2017 19.20 19.43 19.01 19.31 497,090 +0.24(+1.26%)
Jan 03, 2017 19.27 19.31 18.92 19.07 409,771 +0.04(+0.21%)
Dec 30, 2016 19.03 19.03 19.03 0 -0.21(-1.09%)
Dec 29, 2016 19.34 19.71 19.21 19.24 148,504 -0.09(-0.47%)
Dec 28, 2016 20.00 20.14 19.31 19.33 336,898 -0.64(-3.20%)
Dec 27, 2016 20.15 20.25 19.92 19.97 99,926 -0.03(-0.15%)
Dec 23, 2016 20.00 20.00 20.00 0 -0.24(-1.19%)
Dec 22, 2016 21.01 21.01 20.17 20.24 166,534 -0.72(-3.44%)
Dec 21, 2016 20.69 21.09 20.45 20.96 226,283 +0.32(+1.55%)
Dec 20, 2016 20.47 20.66 20.06 20.64 480,244 +0.24(+1.18%)
Dec 19, 2016 20.35 20.85 20.29 20.40 347,641 +0.10(+0.49%)
Dec 16, 2016 20.10 20.79 20.08 20.30 919,279 +0.20(+1.00%)
Dec 15, 2016 20.00 20.50 19.76 20.10 536,213 +0.12(+0.60%)
Dec 14, 2016 20.41 20.64 19.90 19.98 244,585 -0.54(-2.63%)
Dec 13, 2016 20.71 21.13 20.49 20.52 229,540 -0.23(-1.11%)
Dec 12, 2016 20.93 21.33 20.63 20.75 325,465 -0.32(-1.52%)
Dec 09, 2016 21.67 21.72 20.72 21.07 343,268 -0.49(-2.27%)
Dec 08, 2016 21.37 21.92 21.17 21.56 343,746 +0.32(+1.51%)
Dec 07, 2016 20.87 21.27 20.68 21.24 235,862 +0.24(+1.14%)
Dec 06, 2016 20.58 21.13 20.37 21.00 272,414 +0.50(+2.44%)
Dec 05, 2016 20.31 20.51 19.99 20.50 287,357 +0.35(+1.74%)
Dec 02, 2016 19.88 20.19 19.70 20.15 388,342 +0.24(+1.21%)
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.