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 (%)
Apr 30, 2018 27.72 28.00 26.81 26.86 178,179 -0.84(-3.03%)
Apr 27, 2018 27.54 27.95 27.34 27.70 136,099 +0.11(+0.40%)
Apr 26, 2018 27.25 27.76 26.68 27.59 201,482 +0.49(+1.81%)
Apr 25, 2018 26.74 27.24 26.41 27.10 190,675 +0.36(+1.35%)
Apr 24, 2018 27.13 27.76 26.61 26.74 173,125 -0.13(-0.48%)
Apr 23, 2018 26.79 27.09 26.42 26.87 171,619 +0.14(+0.52%)
Apr 20, 2018 27.10 27.50 26.65 26.73 182,014 -0.36(-1.33%)
Apr 19, 2018 28.16 28.16 26.72 27.09 240,561 -1.07(-3.80%)
Apr 18, 2018 28.00 28.31 27.97 28.16 313,141 +0.16(+0.57%)
Apr 17, 2018 28.03 28.32 27.60 28.00 310,418 +0.10(+0.36%)
Apr 16, 2018 27.61 28.02 27.27 27.90 168,805 +0.57(+2.09%)
Apr 13, 2018 27.71 27.71 27.02 27.33 348,962 -0.18(-0.65%)
Apr 12, 2018 28.10 28.10 27.43 27.51 282,588 -0.49(-1.75%)
Apr 11, 2018 28.61 28.92 27.87 28.00 308,075 -0.78(-2.71%)
Apr 10, 2018 29.05 29.08 28.65 28.78 306,951 +0.14(+0.49%)
Apr 09, 2018 28.73 29.06 28.24 28.64 251,577 +0.13(+0.46%)
Apr 06, 2018 29.00 29.52 28.16 28.51 224,053 -0.85(-2.90%)
Apr 05, 2018 28.56 29.43 28.41 29.36 243,959 +0.99(+3.49%)
Apr 04, 2018 26.90 28.53 26.90 28.37 334,078 +1.13(+4.15%)
Apr 03, 2018 26.71 27.24 26.46 27.24 300,640 +0.78(+2.95%)
Apr 02, 2018 27.29 27.36 25.80 26.46 396,855 -1.03(-3.75%)
Mar 29, 2018 27.49 27.49 27.49 0 +0.41(+1.51%)
Mar 28, 2018 27.19 27.41 26.65 27.08 433,739 -0.01(-0.04%)
Mar 27, 2018 27.70 27.74 26.89 27.09 232,008 -0.47(-1.71%)
Mar 26, 2018 27.68 27.83 26.58 27.56 333,285 +0.35(+1.29%)
Mar 23, 2018 27.42 27.90 27.17 27.21 395,857 +0.03(+0.11%)
Mar 22, 2018 26.94 27.78 26.94 27.18 294,025 -0.12(-0.44%)
Mar 21, 2018 26.60 27.44 26.60 27.30 197,430 +0.78(+2.94%)
Mar 20, 2018 26.57 26.84 26.37 26.52 186,778 +0.08(+0.30%)
Mar 19, 2018 26.63 26.63 25.97 26.44 281,063 -0.34(-1.27%)
Mar 16, 2018 26.37 26.85 26.14 26.78 1,027,554 +0.44(+1.67%)
Mar 15, 2018 26.76 26.90 25.88 26.34 534,397 -0.30(-1.13%)
Mar 14, 2018 27.57 27.57 26.29 26.64 396,228 -0.79(-2.88%)
Mar 13, 2018 26.91 27.82 26.91 27.43 457,214 +0.66(+2.47%)
Mar 12, 2018 26.45 27.19 26.34 26.77 440,758 +0.40(+1.52%)
Mar 09, 2018 26.48 26.50 25.96 26.37 487,016 +0.14(+0.53%)
Mar 08, 2018 26.71 26.71 25.71 26.23 259,658 -0.44(-1.65%)
Mar 07, 2018 27.15 26.38 26.67 382,503 +0.03(+0.11%)
Mar 06, 2018 26.22 26.65 25.88 26.64 425,987 +0.59(+2.26%)
Mar 05, 2018 25.65 26.24 25.33 26.05 398,096 +0.19(+0.73%)
Mar 02, 2018 25.48 25.91 25.16 25.86 322,023 +0.06(+0.23%)
Mar 01, 2018 25.24 26.01 24.83 25.80 764,482 +0.52(+2.06%)
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%)
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.