Lyon William Homes Historical Stock Prices

WLH 
$21.3
*  
0.14
0.65%
Get WLH Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading WLH now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-FEB-2015 TO 06-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  21.10  21.63  20.67  21.30 152,984
05/06/2015 21.56 21.63 20.67 21.3 152,984
05/05/2015 21.6 21.9 21.08 21.44 253,307
05/04/2015 22.15 22.4 21.61 21.63 207,361
05/01/2015 21.65 22.36 21.53 22.18 457,442
04/30/2015 22.17 22.17 21.25 21.65 245,977
04/29/2015 23.04 23.23 22.22 22.24 149,510
04/28/2015 22.65 23.1 22.3 23.08 101,955
04/27/2015 23.1 23.54 22.52 22.67 207,112
04/24/2015 22.33 23.07 22.13 23 182,406
04/23/2015 23.11 23.17 21.78 22.4 257,868
04/22/2015 23.73 23.73 23 23.23 127,227
04/21/2015 23.63 23.8 23.28 23.78 148,273
04/20/2015 23.91 23.91 22.94 23.58 208,846
04/17/2015 23.8 23.86 23.17 23.8 173,180
04/16/2015 24.75 24.75 23.81 24.02 310,369
04/15/2015 24.83 25.1399 24.505 24.75 455,691
04/14/2015 24.39 24.78 24.1 24.78 257,438
04/13/2015 24.44 24.6799 24.06 24.44 108,877
04/10/2015 24.5 24.6 24.02 24.47 205,411
04/09/2015 25.09 25.15 24.06 24.46 172,222
04/08/2015 24.71 25.04 24.56 24.91 159,112
04/07/2015 25.33 25.33 24.6 24.66 305,590
04/06/2015 25.93 26.35 25.23 25.38 321,688
04/02/2015 25.62 26.4 25.52 26.12 443,117
04/01/2015 25.73 25.84 24.84 25.5 334,313
03/31/2015 25.41 26.21 25.266 25.82 368,053
03/30/2015 24.63 25.65 24.63 25.62 365,535
03/27/2015 23.98 24.56 23.93 24.55 186,650
03/26/2015 24 24.36 23.7 23.99 500,550
03/25/2015 24.23 24.46 23.75 24 254,051
03/24/2015 23.54 24.46 23.35 24.27 244,897
03/23/2015 23.47 23.83 23.3 23.55 188,399
03/20/2015 22.82 23.49 22.64 23.47 714,761
03/19/2015 22.45 22.97 22.45 22.64 508,230
03/18/2015 22.11 22.63 21.76 22.29 520,774
03/17/2015 22.23 22.37 21.98 22.11 230,431
03/16/2015 22.8 22.97 22.13 22.27 221,714
03/13/2015 22.85 22.9855 22.36 22.67 172,652
03/12/2015 22.02 23.01 22.02 22.83 539,600
03/11/2015 22.01 22.15 21.84 21.89 691,399
03/10/2015 21.9 22.12 21.56 21.99 220,025
03/09/2015 22.62 22.73 22 22.1 284,400
03/06/2015 22.4 22.73 22.23 22.65 329,480
03/05/2015 22.84 22.84 22.3 22.6 125,653
03/04/2015 22.14 22.91 22.11 22.74 407,013
03/03/2015 22.62 22.754 22.07 22.18 302,746
03/02/2015 22.81 23.115 22.53 22.9 369,705
02/27/2015 22.26 23.2 22.01 22.69 1,279,607
02/26/2015 23.18 23.79 22.65 23.65 230,086
02/25/2015 23.95 24.105 22.77 23.08 315,459
02/24/2015 23.22 24.16 23.22 23.98 541,259
02/23/2015 21.92 23.48 21.88 23.22 683,270
02/20/2015 23.05 23.53 21.5 22.12 658,085
02/19/2015 22.84 23.24 22.47 22.61 368,800
02/18/2015 22.57 23.01 22.46 23 231,726
02/17/2015 22.97 22.97 22.01 22.69 243,571
02/13/2015 22.87 23.14 22.61 22.85 180,420
02/12/2015 22.92 23.76 22.57 22.98 482,266
02/11/2015 22.94 23.06 22.2803 22.72 294,010
02/10/2015 22.75 23.176 22.31 22.86 688,831
02/09/2015 21.27 22.64 21.27 22.61 1,020,291
02/06/2015 21 21.45 20.79 21.4 214,229
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?