Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2016
15.83
16.41
15.78
16.22
747,992
+0.42(+2.66%)
May 27, 2016
15.60
15.80
15.80
15.80
380,900
+0.11(+0.70%)
May 26, 2016
15.59
15.88
15.36
15.69
441,842
+0.03(+0.19%)
May 25, 2016
15.76
15.95
15.62
15.66
379,105
-0.01(-0.06%)
May 24, 2016
14.90
15.83
14.76
15.67
414,980
+1.02(+6.96%)
May 23, 2016
14.71
14.99
14.50
14.65
387,805
-0.05(-0.34%)
May 20, 2016
14.24
14.77
14.22
14.70
327,597
+0.52(+3.67%)
May 19, 2016
13.95
14.22
13.67
14.18
421,427
+0.24(+1.72%)
May 18, 2016
14.01
14.29
13.67
13.94
421,876
-0.11(-0.78%)
May 17, 2016
13.98
14.68
13.92
14.05
399,252
+0.06(+0.43%)
May 16, 2016
13.77
14.03
13.70
13.99
333,307
+0.33(+2.42%)
May 13, 2016
13.65
14.27
13.63
13.66
453,934
-0.03(-0.22%)
May 12, 2016
14.54
14.60
13.64
13.69
790,432
-0.80(-5.52%)
May 11, 2016
14.65
14.79
14.27
14.49
636,462
-0.26(-1.76%)
May 10, 2016
14.81
15.07
14.52
14.75
698,315
-0.06(-0.41%)
May 09, 2016
14.47
15.42
14.45
14.81
851,594
+1.65(+12.54%)
May 06, 2016
12.94
13.22
12.80
13.16
594,258
+0.23(+1.78%)
May 05, 2016
13.35
13.43
12.89
12.93
340,206
-0.29(-2.19%)
May 04, 2016
13.10
13.31
12.85
13.22
497,626
+0.03(+0.23%)
May 03, 2016
14.00
14.02
13.12
13.19
773,900
-0.85(-6.05%)
May 02, 2016
14.26
14.36
13.90
14.04
643,082
-0.06(-0.43%)
Apr 29, 2016
14.68
14.85
14.09
14.10
527,516
-0.62(-4.21%)
Apr 28, 2016
16.04
16.22
14.52
14.72
633,160
-1.54(-9.47%)
Apr 27, 2016
16.21
16.41
16.08
16.26
350,056
+0.13(+0.81%)
Apr 26, 2016
16.00
16.21
15.92
16.13
448,851
+0.14(+0.88%)
Apr 25, 2016
16.02
16.67
15.91
15.99
655,977
-0.04(-0.25%)
Apr 22, 2016
15.58
16.06
15.47
16.03
655,429
+0.49(+3.15%)
Apr 21, 2016
15.55
15.93
15.48
15.54
458,905
+0.00(+0.00%)
Apr 20, 2016
15.43
15.72
15.30
15.54
360,968
+0.05(+0.32%)
Apr 19, 2016
15.79
16.14
15.43
15.49
604,563
-0.36(-2.27%)
Apr 18, 2016
15.46
15.91
15.38
15.85
395,882
+0.18(+1.15%)
Apr 15, 2016
15.50
15.92
15.50
15.67
344,918
+0.12(+0.77%)
Apr 14, 2016
15.90
15.94
15.49
15.55
339,718
-0.27(-1.71%)
Apr 13, 2016
15.36
15.86
15.34
15.82
926,108
+0.55(+3.60%)
Apr 12, 2016
15.23
15.39
14.98
15.27
336,366
+0.03(+0.20%)
Apr 11, 2016
15.33
15.80
15.22
15.24
576,436
+0.07(+0.46%)
Apr 08, 2016
15.16
15.45
14.96
15.17
433,007
+0.25(+1.68%)
Apr 07, 2016
14.97
15.49
14.82
14.92
653,819
-0.25(-1.65%)
Apr 06, 2016
14.29
15.33
14.29
15.17
861,748
+0.85(+5.94%)
Apr 05, 2016
13.82
14.54
13.50
14.32
679,555
+0.26(+1.85%)
Apr 04, 2016
14.40
14.49
13.97
14.06
573,934
-0.33(-2.29%)
Apr 01, 2016
14.35
14.70
14.24
14.39
494,319
-0.10(-0.69%)
Mar 31, 2016
14.03
14.54
13.97
14.49
715,258
+0.51(+3.65%)
Mar 30, 2016
14.27
14.62
13.85
13.98
540,850
-0.18(-1.27%)
Mar 29, 2016
13.62
14.21
13.54
14.16
404,284
+0.67(+4.97%)
Mar 28, 2016
13.14
13.75
13.01
13.49
554,217
+0.56(+4.33%)
Mar 24, 2016
13.09
12.93
12.93
12.93
939,800
-0.28(-2.12%)
Mar 23, 2016
14.10
14.16
13.17
13.21
744,841
-1.02(-7.17%)
Mar 22, 2016
13.84
14.37
13.52
14.23
504,991
+0.35(+2.52%)
Mar 21, 2016
14.61
14.88
13.75
13.88
761,452
-0.72(-4.93%)
Mar 18, 2016
14.05
14.70
13.96
14.60
2,227,364
+0.66(+4.73%)
Mar 17, 2016
13.49
14.15
13.18
13.94
895,205
+0.45(+3.34%)
Mar 16, 2016
13.26
13.55
13.10
13.49
559,139
+0.17(+1.28%)
Mar 15, 2016
13.42
13.52
13.12
13.32
1,370,197
-0.25(-1.84%)
Mar 14, 2016
13.11
13.61
12.84
13.57
1,015,623
+0.46(+3.51%)
Mar 11, 2016
12.53
13.20
12.50
13.11
544,164
+0.74(+5.98%)
Mar 10, 2016
12.89
12.99
12.12
12.37
483,584
-0.44(-3.43%)
Mar 09, 2016
12.56
12.81
12.41
12.81
417,170
+0.41(+3.31%)
Mar 08, 2016
12.86
13.12
12.34
12.40
691,143
-0.48(-3.73%)
Mar 07, 2016
12.23
13.48
12.12
12.88
632,771
+0.54(+4.38%)
Mar 04, 2016
12.48
12.65
12.13
12.34
704,811
-0.11(-0.88%)
Mar 03, 2016
12.00
12.46
11.94
12.45
611,603
+0.44(+3.66%)
Mar 02, 2016
12.06
12.25
11.74
12.01
458,311
-0.12(-0.99%)
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
.