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 (%)
Jun 30, 2017 23.81 24.33 23.61 24.14 177,253 +0.49(+2.07%)
Jun 29, 2017 24.23 24.23 23.51 23.65 111,576 -0.55(-2.27%)
Jun 28, 2017 23.75 24.24 23.64 24.20 155,621 +0.66(+2.80%)
Jun 27, 2017 23.55 23.87 23.44 23.54 192,145 -0.01(-0.04%)
Jun 26, 2017 23.46 23.88 23.27 23.55 169,292 +0.16(+0.68%)
Jun 23, 2017 23.14 23.58 22.81 23.39 317,386 +0.27(+1.17%)
Jun 22, 2017 22.95 23.17 22.77 23.12 114,084 +0.15(+0.65%)
Jun 21, 2017 22.96 23.31 22.72 22.97 262,723 +0.05(+0.22%)
Jun 20, 2017 22.63 23.19 22.41 22.92 189,257 +0.39(+1.73%)
Jun 19, 2017 22.49 22.77 22.31 22.53 276,303 +0.01(+0.04%)
Jun 16, 2017 22.35 22.64 22.17 22.52 224,502 -0.08(-0.35%)
Jun 15, 2017 22.63 22.89 22.45 22.60 75,666 -0.30(-1.31%)
Jun 14, 2017 22.80 23.10 22.45 22.90 251,679 +0.12(+0.53%)
Jun 13, 2017 22.53 22.90 22.29 22.78 295,278 +0.34(+1.52%)
Jun 12, 2017 22.73 22.79 22.17 22.44 296,260 -0.28(-1.23%)
Jun 09, 2017 22.58 22.93 22.37 22.72 197,219 +0.25(+1.11%)
Jun 08, 2017 22.38 22.74 22.07 22.47 118,247 +0.07(+0.31%)
Jun 07, 2017 22.47 22.70 22.39 22.40 116,312 -0.06(-0.27%)
Jun 06, 2017 22.60 22.64 22.18 22.46 235,978 -0.29(-1.27%)
Jun 05, 2017 23.08 23.35 22.61 22.75 209,322 -0.32(-1.39%)
Jun 02, 2017 22.84 23.36 22.84 23.07 232,186 +0.26(+1.14%)
Jun 01, 2017 22.74 22.87 22.43 22.81 172,674 +0.16(+0.71%)
May 31, 2017 22.71 22.87 22.20 22.65 180,333 -0.03(-0.13%)
May 30, 2017 23.09 23.25 22.47 22.68 106,515 -0.27(-1.18%)
May 26, 2017 23.01 23.15 22.82 22.95 130,991 -0.13(-0.56%)
May 25, 2017 23.59 23.59 22.75 23.08 276,322 -0.42(-1.79%)
May 24, 2017 23.09 23.52 22.85 23.50 265,443 +0.39(+1.69%)
May 23, 2017 23.53 23.79 23.02 23.11 250,773 -0.23(-0.99%)
May 22, 2017 23.68 23.68 23.26 23.34 254,778 -0.14(-0.60%)
May 19, 2017 23.10 23.64 22.94 23.48 257,862 +0.43(+1.87%)
May 18, 2017 23.02 23.35 22.91 23.05 224,084 -0.05(-0.22%)
May 17, 2017 23.49 23.41 22.96 23.10 290,200 -0.39(-1.66%)
May 16, 2017 23.44 23.68 23.17 23.49 235,935 +0.00(+0.00%)
May 15, 2017 23.50 23.66 22.94 23.49 493,582 -0.01(-0.04%)
May 12, 2017 22.82 23.66 22.61 23.50 473,771 +0.61(+2.66%)
May 11, 2017 22.77 23.18 22.57 22.89 311,584 -0.08(-0.35%)
May 10, 2017 23.35 23.53 22.68 22.97 333,033 -0.46(-1.96%)
May 09, 2017 21.86 24.51 21.56 23.43 941,072 +1.44(+6.55%)
May 08, 2017 22.17 22.44 21.94 21.99 240,898 -0.23(-1.04%)
May 05, 2017 22.21 22.31 21.97 22.22 222,241 +0.12(+0.54%)
May 04, 2017 22.11 22.33 21.99 22.10 172,488 +0.07(+0.32%)
May 03, 2017 21.94 22.10 21.88 22.03 158,054 +0.02(+0.09%)
May 02, 2017 22.02 22.13 21.84 22.01 256,965 -0.09(-0.41%)
May 01, 2017 22.15 22.31 21.78 22.10 170,541 +0.10(+0.45%)
Apr 28, 2017 22.32 22.32 21.76 22.00 118,071 -0.28(-1.26%)
Apr 27, 2017 22.64 22.66 22.11 22.28 244,131 -0.23(-1.02%)
Apr 26, 2017 21.83 22.55 21.74 22.51 394,453 +0.75(+3.45%)
Apr 25, 2017 21.95 22.01 21.51 21.76 267,076 -0.12(-0.55%)
Apr 24, 2017 22.13 22.20 21.62 21.88 244,397 +0.04(+0.18%)
Apr 21, 2017 21.47 21.98 21.39 21.84 355,780 +0.38(+1.77%)
Apr 20, 2017 21.12 21.75 20.91 21.46 432,394 +0.55(+2.63%)
Apr 19, 2017 21.08 21.29 20.91 20.91 727,049 -0.05(-0.24%)
Apr 18, 2017 20.60 21.03 20.43 20.96 204,928 +0.21(+1.01%)
Apr 17, 2017 20.18 20.75 20.14 20.75 215,252 +0.67(+3.34%)
Apr 13, 2017 20.12 20.56 19.99 20.08 177,797 -0.08(-0.40%)
Apr 12, 2017 20.35 20.54 20.05 20.16 197,044 -0.24(-1.18%)
Apr 11, 2017 20.32 20.56 20.25 20.40 287,860 +0.10(+0.49%)
Apr 10, 2017 20.13 20.49 20.10 20.30 241,387 +0.19(+0.94%)
Apr 07, 2017 20.27 20.44 20.03 20.11 230,668 -0.17(-0.84%)
Apr 06, 2017 19.98 20.35 19.90 20.28 273,120 +0.31(+1.55%)
Apr 05, 2017 20.40 20.40 19.76 19.97 303,892 -0.25(-1.24%)
Apr 04, 2017 20.18 20.39 19.92 20.22 268,679 -0.02(-0.10%)
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.