Lyon William Homes Historical Stock Prices

WLH 
$24.59
*  
0.30
1.21%
Get WLH Alerts
*Delayed - data as of Sep. 19, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  24.85  24.95  24.05  24.59 333,410
09/19/2014 24.95 24.95 24.05 24.59 333,410
09/18/2014 25.23 25.23 24.64 24.89 140,237
09/17/2014 24.98 25.88 24.98 25.21 107,678
09/16/2014 25 25.09 24.57 25.05 128,227
09/15/2014 25.49 25.49 24.75 25.04 219,771
09/12/2014 25.86 25.86 25.17 25.55 268,174
09/11/2014 25.06 26 24.69 25.82 228,658
09/10/2014 24.97 25.28 24.465 25.26 147,504
09/09/2014 25.58 25.58 24.79 25.04 110,721
09/08/2014 24.91 25.33 24.82 25.3 133,213
09/05/2014 24.78 24.99 24.39 24.94 103,718
09/04/2014 24.81 25.18 24.66 24.86 130,226
09/03/2014 25.58 25.7 24.69 24.76 127,797
09/02/2014 25.63 25.66 25.21 25.52 93,761
08/29/2014 25.38 25.725 25.36 25.53 75,760
08/28/2014 25.74 25.902 25.02 25.3 113,840
08/27/2014 25.87 25.98 25.61 25.77 75,788
08/26/2014 25.84 26.03 25.66 25.77 83,125
08/25/2014 26.26 26.4 25.5 25.78 165,849
08/22/2014 26 26.16 25.78 26.04 121,518
08/21/2014 26.38 26.6 25.94 25.97 171,559
08/20/2014 26.7 26.748 25.98 26.28 113,678
08/19/2014 26.03 26.82 26.0039 26.76 161,529
08/18/2014 25.27 25.91 25.21 25.86 159,865
08/15/2014 25.31 25.49 24.616 25.06 148,786
08/14/2014 24.43 25.18 24.25 25.16 158,319
08/13/2014 24.13 24.39 23.65 24.11 157,286
08/12/2014 24.05 24.33 23.75 24.01 153,313
08/11/2014 24.96 25.05 24.12 24.18 148,762
08/08/2014 23.17 24.84 23.17 24.78 196,480
08/07/2014 23.26 23.53 22.88 23.16 122,987
08/06/2014 23.45 23.74 23.03 23.17 128,556
08/05/2014 24.02 24.39 23.265 23.48 135,415
08/04/2014 24.1 24.29 23.51 24.16 215,075
08/01/2014 24.5 24.5 23.51 24.07 299,232
07/31/2014 25.18 25.36 24.57 24.62 204,948
07/30/2014 26.92 26.92 24.89 25.41 525,103
07/29/2014 27.26 27.26 26.71 26.76 102,090
07/28/2014 27.89 27.91 26.58 27.19 224,365
07/25/2014 28.1 28.5 27.6 27.82 214,593
07/24/2014 29.2 29.2 28.02 28.19 125,008
07/23/2014 28.65 29.41 28.32 29.13 138,354
07/22/2014 28.4 29.3 28.234 28.53 150,672
07/21/2014 28.22 28.56 27.978 28.32 95,431
07/18/2014 27.94 28.81 27.826 28.25 158,510
07/17/2014 28.61 28.61 27.686 28.09 163,216
07/16/2014 28.66 29.17 28.21 28.94 94,850
07/15/2014 28.48 28.68 27.96 28.64 129,661
07/14/2014 29.34 29.479 28.38 28.53 181,825
07/11/2014 29.42 29.68 28.69 29.11 115,307
07/10/2014 29.49 29.988 29.023 29.51 121,643
07/09/2014 30.55 30.57 29.81 29.94 135,879
07/08/2014 30.38 30.62 29.85 30.43 164,388
07/07/2014 30.81 31.115 30.42 30.5 157,948
07/03/2014 31 31.175 30.73 31.08 114,970
07/02/2014 31.17 31.32 30.72 31 165,050
07/01/2014 30.71 31.4 30.71 31.19 321,080
06/30/2014 30.46 30.74 30.24 30.44 391,855
06/27/2014 29.7 30.64 29.262 30.4 817,262
06/26/2014 29.82 30.39 29.505 29.71 403,211
06/25/2014 28.37 29.947 27.98 29.79 327,410
06/24/2014 27.02 28.788 27.02 28.49 331,199
06/23/2014 26.09 27.36 26.07 27 275,585
06/20/2014 25.79 26 25.48 25.75 957,206
06/19/2014 26.11 26.635 25.52 25.94 225,940
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?