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, 2018 25.97 25.97 24.76 25.28 732,848 -0.57(-2.21%)
Feb 27, 2018 26.83 27.12 25.80 25.85 1,113,154 -0.89(-3.33%)
Feb 26, 2018 27.10 27.10 26.43 26.74 656,163 -0.14(-0.52%)
Feb 23, 2018 27.28 27.50 26.43 26.88 699,574 +0.43(+1.63%)
Feb 22, 2018 26.45 522,305 +0.23(+0.88%)
Feb 21, 2018 26.21 26.84 25.66 26.22 403,510 +0.19(+0.73%)
Feb 20, 2018 24.93 26.32 23.31 26.03 864,687 +0.30(+1.17%)
Feb 16, 2018 25.73 25.73 25.73 0 +0.31(+1.22%)
Feb 15, 2018 25.29 25.65 25.15 25.42 459,569 +0.29(+1.15%)
Feb 14, 2018 23.99 25.22 23.86 25.13 343,467 +0.86(+3.54%)
Feb 13, 2018 24.46 24.92 24.12 24.27 300,386 -0.44(-1.78%)
Feb 12, 2018 23.98 25.10 23.62 24.71 586,662 +1.06(+4.48%)
Feb 09, 2018 24.76 24.92 23.33 23.65 1,107,291 -0.61(-2.51%)
Feb 08, 2018 26.68 26.72 24.14 24.26 1,079,877 -1.73(-6.66%)
Feb 07, 2018 26.18 26.63 25.88 25.99 554,165 -0.41(-1.55%)
Feb 06, 2018 24.29 26.70 24.05 26.40 671,434 +0.96(+3.77%)
Feb 05, 2018 25.74 26.30 25.01 25.44 418,731 -0.57(-2.19%)
Feb 02, 2018 27.01 27.53 25.71 26.01 762,565 -1.33(-4.86%)
Feb 01, 2018 26.78 27.77 26.70 27.34 378,579 +0.19(+0.70%)
Jan 31, 2018 27.95 28.20 26.91 27.15 406,324 -0.43(-1.56%)
Jan 30, 2018 27.76 28.03 27.26 27.58 468,516 -0.52(-1.85%)
Jan 29, 2018 29.85 29.85 27.97 28.10 552,683 -1.99(-6.61%)
Jan 26, 2018 30.71 30.80 29.99 30.09 192,182 -0.42(-1.38%)
Jan 25, 2018 31.52 31.52 29.77 30.51 464,609 -0.94(-2.99%)
Jan 24, 2018 32.18 32.35 31.45 31.45 258,461 -0.63(-1.96%)
Jan 23, 2018 32.26 32.31 31.97 32.08 205,960 -0.09(-0.28%)
Jan 22, 2018 32.32 32.42 31.88 32.17 266,942 -0.26(-0.80%)
Jan 19, 2018 32.17 32.49 31.83 32.43 265,631 +0.44(+1.38%)
Jan 18, 2018 32.07 32.44 31.77 31.99 235,402 -0.03(-0.09%)
Jan 17, 2018 31.67 32.18 31.55 32.02 366,681 +0.75(+2.40%)
Jan 16, 2018 32.30 32.30 31.07 31.27 381,198 -0.74(-2.31%)
Jan 12, 2018 32.01 32.01 32.01 0 -0.35(-1.08%)
Jan 11, 2018 30.99 32.44 30.91 32.36 644,779 +1.68(+5.48%)
Jan 10, 2018 31.40 30.27 30.68 221,473 -0.60(-1.92%)
Jan 09, 2018 30.89 31.63 30.64 31.28 353,982 +0.58(+1.89%)
Jan 08, 2018 30.87 31.00 30.47 30.70 328,898 -0.27(-0.87%)
Jan 05, 2018 31.71 31.82 30.81 30.97 378,828 -0.63(-1.99%)
Jan 04, 2018 31.59 31.90 30.71 31.60 598,576 -0.68(-2.11%)
Jan 03, 2018 30.79 32.95 30.76 32.28 962,250 +1.77(+5.80%)
Jan 02, 2018 29.44 30.51 29.08 30.51 801,935 +1.43(+4.92%)
Dec 29, 2017 29.08 29.08 29.08 0 +0.35(+1.22%)
Dec 28, 2017 28.93 29.07 28.43 28.73 225,449 -0.15(-0.52%)
Dec 27, 2017 28.82 29.26 28.75 28.88 170,062 +0.17(+0.59%)
Dec 26, 2017 28.03 28.81 28.03 28.71 410,134 +0.74(+2.65%)
Dec 22, 2017 28.46 28.46 27.97 27.97 213,940 -0.39(-1.38%)
Dec 21, 2017 28.41 28.61 28.15 28.36 422,628 +0.02(+0.07%)
Dec 20, 2017 28.56 28.61 28.16 28.34 157,182 -0.05(-0.18%)
Dec 19, 2017 28.87 29.06 28.31 28.39 313,339 -0.60(-2.07%)
Dec 18, 2017 28.37 29.14 28.29 28.99 592,597 +0.70(+2.47%)
Dec 15, 2017 28.18 28.58 28.07 28.29 754,004 +0.15(+0.53%)
Dec 14, 2017 27.98 28.56 27.76 28.14 192,217 +0.20(+0.72%)
Dec 13, 2017 28.37 28.44 27.90 27.94 275,341 -0.31(-1.10%)
Dec 12, 2017 28.89 28.95 28.13 28.25 183,946 -0.59(-2.05%)
Dec 11, 2017 29.08 29.16 28.75 28.84 251,393 -0.16(-0.55%)
Dec 08, 2017 29.14 29.30 28.87 29.00 146,702 +0.00(+0.00%)
Dec 07, 2017 28.69 29.46 28.55 154,933 +0.00(+0.00%)
Dec 06, 2017 28.86 29.26 28.66 28.69 182,029 -0.27(-0.93%)
Dec 05, 2017 29.36 27.99 28.96 489,959 -0.26(-0.89%)
Dec 04, 2017 30.00 30.38 29.17 29.22 353,080 -0.67(-2.24%)
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.