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, 2018
24.21
24.26
23.73
23.85
334,509
-0.32(-1.32%)
May 30, 2018
24.78
24.98
24.04
24.17
835,609
-0.44(-1.79%)
May 29, 2018
24.50
25.11
24.43
24.61
342,132
-0.07(-0.28%)
May 25, 2018
24.68
24.68
24.68
0
+0.41(+1.69%)
May 24, 2018
24.63
24.98
24.10
24.27
265,772
-0.36(-1.46%)
May 23, 2018
24.08
24.77
24.08
24.63
522,072
+0.38(+1.57%)
May 22, 2018
24.87
24.87
24.12
24.25
570,037
-0.75(-3.00%)
May 21, 2018
25.11
25.31
24.92
25.00
255,901
+0.06(+0.24%)
May 18, 2018
25.12
25.28
24.82
24.94
482,480
-0.13(-0.52%)
May 17, 2018
24.59
25.15
24.59
25.07
636,117
+0.47(+1.91%)
May 16, 2018
24.94
25.38
24.19
24.60
1,171,991
-0.44(-1.76%)
May 15, 2018
26.82
26.82
24.95
25.04
774,470
-2.01(-7.43%)
May 14, 2018
27.47
27.62
27.03
27.05
445,549
-0.42(-1.53%)
May 11, 2018
27.13
27.69
27.13
27.47
299,708
+0.30(+1.10%)
May 10, 2018
27.45
27.90
26.89
27.17
430,604
-0.24(-0.88%)
May 09, 2018
28.94
28.99
26.64
27.41
747,737
-1.50(-5.19%)
May 08, 2018
28.42
29.81
27.54
28.91
819,697
+1.32(+4.78%)
May 07, 2018
27.55
27.79
27.19
27.59
261,013
+0.07(+0.25%)
May 04, 2018
27.27
27.79
27.02
27.52
167,175
+0.14(+0.51%)
May 03, 2018
27.02
27.51
26.97
27.38
246,224
+0.28(+1.03%)
May 02, 2018
27.58
27.71
26.99
27.10
181,026
-0.47(-1.70%)
May 01, 2018
26.81
27.61
26.62
27.57
211,992
+0.71(+2.64%)
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%)
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
.