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 (%)
Sep 30, 2019
20.39
20.52
20.16
20.36
375,780
-0.08(-0.39%)
Sep 27, 2019
20.74
20.74
20.28
20.44
281,700
-0.29(-1.40%)
Sep 26, 2019
20.61
20.88
20.45
20.73
433,518
+0.33(+1.62%)
Sep 25, 2019
20.16
20.54
19.98
20.40
293,158
+0.32(+1.59%)
Sep 24, 2019
20.24
20.69
20.01
20.08
387,122
-0.08(-0.40%)
Sep 23, 2019
20.21
20.41
19.95
20.16
374,519
-0.13(-0.64%)
Sep 20, 2019
20.58
20.63
20.09
20.29
491,000
-0.26(-1.27%)
Sep 19, 2019
20.70
20.72
20.44
20.55
202,401
+0.02(+0.10%)
Sep 18, 2019
20.54
20.77
20.14
20.53
226,967
+0.00(+0.00%)
Sep 17, 2019
20.33
20.94
20.33
20.53
363,158
+0.22(+1.08%)
Sep 16, 2019
19.62
20.34
19.38
20.31
465,364
+0.85(+4.37%)
Sep 13, 2019
19.98
20.06
19.15
19.46
464,200
-0.14(-0.71%)
Sep 12, 2019
19.73
20.07
19.33
19.60
543,678
+0.21(+1.08%)
Sep 11, 2019
18.77
19.48
18.46
19.39
526,118
+0.78(+4.19%)
Sep 10, 2019
18.48
19.27
18.32
18.61
886,720
+0.67(+3.73%)
Sep 09, 2019
17.99
18.13
17.76
17.94
252,636
-0.03(-0.17%)
Sep 06, 2019
17.56
18.09
17.56
17.97
190,100
+0.40(+2.28%)
Sep 05, 2019
17.61
17.85
17.41
17.57
252,823
+0.24(+1.38%)
Sep 04, 2019
17.08
17.44
16.96
17.33
270,418
+0.37(+2.18%)
Sep 03, 2019
17.47
17.54
16.88
16.96
399,758
-0.71(-4.02%)
Aug 30, 2019
17.67
17.78
17.44
17.67
120,400
+0.02(+0.11%)
Aug 29, 2019
17.45
17.80
17.34
17.65
265,774
+0.38(+2.20%)
Aug 28, 2019
17.18
17.35
16.88
17.27
319,443
+0.02(+0.12%)
Aug 27, 2019
17.80
17.84
17.24
17.25
186,010
-0.41(-2.32%)
Aug 26, 2019
17.69
17.82
17.62
17.66
231,205
+0.01(+0.06%)
Aug 23, 2019
18.06
18.27
17.60
17.65
272,100
-0.60(-3.29%)
Aug 22, 2019
18.27
18.41
18.04
18.25
209,950
+0.01(+0.05%)
Aug 21, 2019
18.25
18.25
17.87
18.24
237,469
+0.21(+1.16%)
Aug 20, 2019
17.87
18.13
17.73
18.03
213,146
+0.18(+1.01%)
Aug 19, 2019
17.69
18.00
17.69
17.85
334,379
+0.17(+0.96%)
Aug 16, 2019
17.35
17.73
17.27
17.68
275,000
+0.42(+2.43%)
Aug 15, 2019
17.20
17.61
17.00
17.26
344,210
+0.11(+0.64%)
Aug 14, 2019
17.66
17.66
17.02
17.15
360,780
-0.79(-4.40%)
Aug 13, 2019
17.99
18.29
17.71
17.94
582,592
+0.81(+4.73%)
Aug 12, 2019
17.14
17.30
16.88
17.13
226,579
-0.12(-0.70%)
Aug 09, 2019
17.20
17.33
16.85
17.25
300,500
+0.00(+0.00%)
Aug 08, 2019
17.01
17.45
16.82
17.25
587,714
+0.27(+1.59%)
Aug 07, 2019
16.64
17.18
16.42
16.98
578,009
+0.20(+1.19%)
Aug 06, 2019
17.02
17.28
16.67
16.78
547,473
-0.17(-1.00%)
Aug 05, 2019
17.71
17.79
16.71
16.95
785,771
-1.08(-5.99%)
Aug 02, 2019
18.53
18.65
17.89
18.03
729,800
-0.77(-4.10%)
Aug 01, 2019
18.56
19.19
17.73
18.80
1,591,547
-0.84(-4.28%)
Jul 31, 2019
19.90
20.05
19.47
19.64
337,570
-0.26(-1.31%)
Jul 30, 2019
19.23
20.07
19.23
19.90
494,711
+0.61(+3.16%)
Jul 29, 2019
19.37
19.44
18.91
19.29
297,827
-0.11(-0.57%)
Jul 26, 2019
19.36
19.66
19.02
19.40
271,300
+0.04(+0.21%)
Jul 25, 2019
18.67
19.43
18.57
19.36
327,900
+0.85(+4.59%)
Jul 24, 2019
18.25
18.55
18.25
18.51
325,399
+0.19(+1.04%)
Jul 23, 2019
18.86
18.93
18.30
18.32
370,681
-0.43(-2.29%)
Jul 22, 2019
19.09
19.26
18.58
18.75
620,446
-0.28(-1.47%)
Jul 19, 2019
19.23
19.40
19.01
19.03
255,000
-0.21(-1.09%)
Jul 18, 2019
19.08
19.88
18.90
19.24
346,526
+0.11(+0.58%)
Jul 17, 2019
19.22
19.38
19.03
19.13
254,289
-0.15(-0.78%)
Jul 16, 2019
19.27
19.50
19.15
19.28
240,795
-0.10(-0.52%)
Jul 15, 2019
19.59
19.73
19.31
19.38
184,083
-0.15(-0.77%)
Jul 12, 2019
19.26
19.80
19.26
19.53
179,100
+0.39(+2.04%)
Jul 11, 2019
19.35
19.35
18.91
19.14
211,392
-0.14(-0.73%)
Jul 10, 2019
19.11
19.39
18.88
19.28
215,227
+0.38(+2.01%)
Jul 09, 2019
19.06
19.17
18.85
18.90
152,158
-0.21(-1.10%)
Jul 08, 2019
18.90
19.21
18.73
19.11
333,757
+0.18(+0.95%)
Jul 05, 2019
19.15
19.20
18.69
18.93
206,600
-0.46(-2.37%)
Jul 03, 2019
18.91
19.41
18.90
19.39
143,300
+0.53(+2.81%)
Jul 02, 2019
18.57
18.92
18.38
18.86
257,065
+0.26(+1.40%)
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
.