Lyon William Homes Historical Stock Prices

WLH 
$25.41
*  
1.35
5.04%
Get WLH Alerts
*Delayed - data as of Jul. 30, 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: 1 Year, From 30-JUL-2013 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  26.77  26.92  24.89  25.41 525,103
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
06/18/2014 26.2 26.2 25.4 26.1 286,381
06/17/2014 26.29 26.41 25.9 26.11 244,774
06/16/2014 26.17 26.565 25.96 26.43 287,806
06/13/2014 25.99 26.23 25.43 26.12 173,295
06/12/2014 25.94 26.33 25.69 26.04 312,962
06/11/2014 26.14 26.23 25.51 26.01 214,428
06/10/2014 26.45 26.75 25.97 26.15 171,687
06/09/2014 26.13 26.82 26.13 26.55 216,225
06/06/2014 26.06 26.49 25.56 26.05 286,350
06/05/2014 26.12 26.15 25.87 25.99 183,640
06/04/2014 26.29 26.33 25.95 26.17 72,861
06/03/2014 26.1 26.31 25.96 26.28 134,001
06/02/2014 26.26 26.33 25.784 26.21 179,607
05/30/2014 26.62 26.62 25.48 26.29 243,489
05/29/2014 26.17 26.64 26.019 26.53 232,718
05/28/2014 26 26.32 25.86 26.14 141,737
05/27/2014 26.16 26.46 25.73 25.89 158,416
05/23/2014 25.88 26.34 25.56 26.12 268,153
05/22/2014 25.68 25.82 25.48 25.76 99,681
05/21/2014 25.91 26 25.46 25.61 210,958
05/20/2014 26 26.01 25.46 25.79 147,814
05/19/2014 26.41 26.418 25.66 26 223,032
05/16/2014 26.55 26.64 25.89 26.4 175,453
05/15/2014 27.19 27.22 26.05 26.45 233,434
05/14/2014 27.69 27.71 26.1 27.16 292,019
05/13/2014 28.13 28.5 27.7 27.84 268,716
05/12/2014 28.51 28.51 27.98 28.28 278,843
05/09/2014 27.11 28.48 26.2872 28.47 332,586
05/08/2014 27.21 27.35 26.5401 27.13 270,221
05/07/2014 26.66 27.27 26.105 27.2 251,901
05/06/2014 26.76 26.98 26.45 26.52 140,590
05/05/2014 27.02 27.104 26.58 26.89 160,013
05/02/2014 26.9 27.86 26.67 27.23 109,582
05/01/2014 26.1 26.96 25.94 26.83 136,551
04/30/2014 26 26.22 25.68 26.1 105,849
04/29/2014 26.37 26.41 25.87 25.98 197,379
04/28/2014 26.27 26.94 25.83 26.21 119,909
04/25/2014 26.53 26.776 25.99 26.19 133,168
04/24/2014 26.52 26.72 26.16 26.55 122,898
04/23/2014 26.45 26.58 25.98 26.32 100,467
04/22/2014 26.16 26.72 26.16 26.53 152,740
04/21/2014 26.63 26.71 26.19 26.24 94,604
04/17/2014 26.85 26.87 26.38 26.57 111,496
04/16/2014 26.54 27.09 26.25 26.86 112,680
04/15/2014 26.73 27.12 26.14 26.45 127,945
04/14/2014 27.08 27.29 26.4 26.61 208,702
04/11/2014 26.33 27.15 26.22 26.86 251,964
04/10/2014 26.91 27.45 26.43 26.62 171,479
04/09/2014 27.27 27.44 26.64 26.99 177,554
04/08/2014 27.3 27.52 26.86 27.15 128,519
04/07/2014 28.25 28.46 27.1 27.24 223,154
04/04/2014 29.31 29.48 28.23 28.3 416,166
04/03/2014 29.16 29.74 28.6701 29.08 173,972
04/02/2014 27.96 29.22 27.96 29.07 315,680
04/01/2014 27.54 28.07 27.37 27.98 224,899
03/31/2014 27.4 27.87 27.278 27.61 292,791
03/28/2014 27.25 27.88 26.94 27.51 458,463
03/27/2014 27.06 27.34 27 27.17 1,378,005
03/26/2014 27.5 27.85 26.8766 27.27 348,386
03/25/2014 28 29.74 28 28.58 245,114
03/24/2014 28.09 28.13 26.87 27.33 94,200
03/21/2014 28.84 28.914 27.719 27.94 129,567
03/20/2014 29.11 29.21 28.4 28.59 103,977
03/19/2014 30.03 30.25 28.88 29.12 87,310
03/18/2014 29.62 29.859 29.21 29.38 96,587
03/17/2014 29.22 30 29.18 29.62 98,915
03/14/2014 28.96 30 28.71 29.17 248,699
03/13/2014 29.17 29.48 28.68 29.06 269,875
03/12/2014 29.26 30.21 28.34 29.62 357,714
03/11/2014 29.74 30.99 29.1839 29.93 173,622
03/10/2014 30.67 30.67 29.3017 29.66 256,722
03/07/2014 30.96 30.96 30.1913 30.49 111,257
03/06/2014 31.2 31.66 30.59 30.77 190,038
03/05/2014 31.35 31.5 31.12 31.27 172,202
03/04/2014 31.12 31.77 30.952 31.39 170,027
03/03/2014 30.7 31.26 30.14 30.91 125,313
02/28/2014 31.42 31.68 30.3 30.93 134,107
02/27/2014 30.3 31.48 30.18 31.32 217,973
02/26/2014 29.55 30.9 29.12 30.37 241,061
02/25/2014 29.58 29.838 29.32 29.5 63,551
02/24/2014 29.95 29.9982 29.31 29.56 112,787
02/21/2014 29.6 30.18 29.5 30.07 195,880
02/20/2014 29.16 29.67 28.99 29.5 185,745
02/19/2014 29.61 30.04 28.8017 28.98 198,059
02/18/2014 29.44 30.42 29.05 29.74 586,774
02/14/2014 28.6 29.51 28.01 28.95 1,112,489
02/13/2014 26.59 27.62 26.31 27.37 472,351
02/12/2014 26.17 27.23 26.13 26.79 489,328
02/11/2014 25.55 26.34 25.55 26.17 193,898
02/10/2014 25.57 25.7 25.24 25.6 119,222
02/07/2014 24.69 25.95 24.385 25.64 360,843
02/06/2014 23.96 24.89 23.96 24.55 131,146
02/05/2014 23.86 24 23.45 23.96 195,252
02/04/2014 23.74 24.33 23.55 23.93 156,780
02/03/2014 24.11 24.88 23.25 23.57 213,855
01/31/2014 23.4 24.71 23.3 24.07 214,751
01/30/2014 23.5 23.88 23.16 23.76 871,314
01/29/2014 23.15 23.24 22.98 23.2 308,600
01/28/2014 22.26 23.75 22.25 23.51 662,868
01/27/2014 22.08 22.4 21.7 22.21 192,739
01/24/2014 22.1 22.176 21.79 22.05 153,839
01/23/2014 22.08 22.5 21.98 22.3 201,301
01/22/2014 22 22.35 22 22.24 116,877
01/21/2014 22.12 22.17 21.87 22.01 146,560
01/17/2014 21.79 22.09 21.658 22.05 105,752
01/16/2014 22.02 22.09 21.73 21.87 79,070
01/15/2014 21.86 22.25 21.696 22.12 170,636
01/14/2014 21.84 22.45 21.55 21.89 165,092
01/13/2014 22.29 22.36 21.52 21.65 197,827
01/10/2014 22.24 23 22.17 22.4 507,529
01/09/2014 21.6 21.65 21.28 21.48 168,844
01/08/2014 21.67 21.77 21.4 21.6 242,556
01/07/2014 21.83 21.98 21.66 21.74 174,348
01/06/2014 21.88 22.32 21.725 21.87 232,682
01/03/2014 21.82 22.1 21.64 21.76 133,236
01/02/2014 22.1 22.1 21.55 21.7 158,222
12/31/2013 22 22.51 21.87 22.14 325,138
12/30/2013 21.83 22.23 21.55 22 326,151
12/27/2013 21.38 21.99 21.06 21.76 217,704
12/26/2013 21.18 21.27 21.0475 21.25 81,003
12/24/2013 20.86 21.43 20.86 21.1 24,108
12/23/2013 20.52 21.24 20.52 21.06 225,053
12/20/2013 19.65 20.55 19.65 20.51 808,000
12/19/2013 19.64 19.85 19.124 19.7 283,921
12/18/2013 19.01 20.2 19 19.72 510,482
12/17/2013 19.43 19.52 18.81 18.94 436,339
12/16/2013 19.7 19.7 19.394 19.48 141,855
12/13/2013 19.75 19.92 19.56 19.68 285,315
12/12/2013 19.97 20.1 19.67 19.76 163,664
12/11/2013 20.21 20.21 19.78 20.01 167,193
12/10/2013 20.28 20.505 20.09 20.26 178,615
12/09/2013 20.61 20.77 20.14 20.29 121,217
12/06/2013 20.5 20.84 20.29 20.61 193,664
12/05/2013 20.74 20.74 20.05 20.32 148,785
12/04/2013 21.44 21.44 20.378 20.83 207,164
12/03/2013 21.64 21.97 21.11 21.5 89,328
12/02/2013 21.72 21.78 21.4 21.75 164,163
11/29/2013 21.83 21.94 21.65 21.75 70,837
11/27/2013 21.55 22.1 21.45 21.72 86,074
11/26/2013 21.63 22.26 21.43 21.76 268,004
11/25/2013 21.63 21.81 21.52 21.66 452,343
11/22/2013 21.99 22 21.63 21.64 68,808
11/21/2013 22.38 22.38 21.63 21.93 223,795
11/20/2013 22.43 22.73 22.18 22.35 126,846
11/19/2013 22.51 22.93 22.175 22.41 111,809
11/18/2013 22.72 23.38 22.24 22.47 157,211
11/15/2013 22.85 22.88 22.13 22.71 181,948
11/14/2013 22.15 23.035 21.921 22.96 155,324
11/13/2013 21.95 22.29 21.58 22.2 129,055
11/12/2013 22.32 22.32 21.74 22.11 136,708
11/11/2013 23.2 23.2 21.42 22.45 117,687
11/08/2013 22.55 23.0899 22.3 22.43 102,430
11/07/2013 23.18 23.3 22.36 22.51 61,255
11/06/2013 22.76 23.24 22.54 23.03 34,406
11/05/2013 23.23 23.33 22.25 22.66 118,359
11/04/2013 23.48 23.7299 22.9 23.38 50,332
11/01/2013 23.08 23.49 22.49 23.47 57,125
10/31/2013 23.81 23.81 22.8901 23.17 73,108
10/30/2013 24.39 24.39 23.1 23.88 56,594
10/29/2013 24.73 24.73 24.02 24.42 56,700
10/28/2013 24.75 24.99 23.635 24.74 82,394
10/25/2013 24.73 24.82 24.28 24.81 71,802
10/24/2013 23.88 24.71 23.68 24.63 95,662
10/23/2013 22.46 23.8 22.44 23.69 89,472
10/22/2013 22.3 22.72 22.26 22.61 56,061
10/21/2013 22.26 22.81 21.72 22.29 73,177
10/18/2013 21.77 22.35 21.57 22.31 42,256
10/17/2013 21.04 21.75 21.04 21.57 103,597
10/16/2013 21.32 21.347 20.93 21.09 46,957
10/15/2013 21.2 21.34 20.99 21.26 48,296
10/14/2013 21.77 21.81 21.02 21.31 71,437
10/11/2013 21.18 22.01 21.17 21.94 45,647
10/10/2013 21.21 21.57 21.16 21.3 63,817
10/09/2013 21.17 21.3 20.94 20.99 113,208
10/08/2013 20.89 21.24 20.88 21.06 162,140
10/07/2013 20.52 21.03 20.5101 20.83 56,993
10/04/2013 20.51 21 20.4505 20.78 228,623
10/03/2013 20.62 20.7 20.405 20.56 87,340
10/02/2013 20.15 20.656 20.15 20.61 77,458
10/01/2013 20.32 20.43 20.15 20.19 153,290
09/30/2013 20.48 20.698 20.19 20.32 122,809
09/27/2013 20.8 20.86 20.66 20.69 111,818
09/26/2013 20.61 21.148 20.6 20.97 155,224
09/25/2013 20.42 20.68 20.32 20.51 125,887
09/24/2013 20.2 20.7281 20 20.48 124,597
09/23/2013 21 21.03 19.895 20.21 121,424
09/20/2013 21.73 21.73 21.07 21.07 199,405
09/19/2013 21.57 21.71 21.14 21.61 140,971
09/18/2013 20.82 21.71 20.82 21.49 290,974
09/17/2013 21.06 21.14 20.78 20.88 139,040
09/16/2013 20.84 21.21 20.68 21.14 141,921
09/13/2013 20.94 20.94 20.38 20.67 79,850
09/12/2013 21.26 21.52 20.76 20.81 76,828
09/11/2013 21 21.23 21 21.19 55,762
09/10/2013 21.19 21.53 20.86 20.95 71,449
09/09/2013 20.8 21.31 20.8 21.31 61,136
09/06/2013 20.59 20.89 20.01 20.67 59,907
09/05/2013 20.47 20.5 20.05 20.38 79,296
09/04/2013 20.38 20.55 20 20.39 63,183
09/03/2013 20.9 20.9 20.11 20.29 61,437
08/30/2013 21.12 21.13 20.02 20.61 166,988
08/29/2013 20.6 21.27 20.42 21.11 61,534
08/28/2013 20.7 20.81 20.261 20.6 43,802
08/27/2013 21.01 21.24 20.573 20.7 57,189
08/26/2013 21.27 21.73 20.99 21.2 52,254
08/23/2013 21.98 22.06 21.055 21.22 55,912
08/22/2013 21.86 22.23 21.711 21.98 45,409
08/21/2013 21.49 22.22 21.22 21.87 133,535
08/20/2013 21.2 21.64 21.03 21.49 118,518
08/19/2013 21.53 21.57 20.81 20.9 68,163
08/16/2013 20.1 21.75 20.004 21.49 174,707
08/15/2013 20.85 20.96 19.87 20.33 266,960
08/14/2013 21.95 22.05 20.64 20.84 261,059
08/13/2013 22.6 22.6 21.71 21.79 135,965
08/12/2013 22.75 23 22.38 22.51 138,904
08/09/2013 23.77 23.862 22.61 22.99 330,655
08/08/2013 22.82 24.68 22.75 23.67 477,763
08/07/2013 22.72 22.77 22.28 22.39 105,109
08/06/2013 22.75 22.86 22.11 22.55 58,469
08/05/2013 22.62 22.74 22.26 22.73 62,479
08/02/2013 21.98 22.98 21.95 22.58 167,385
08/01/2013 22.85 22.93 21.95 22 118,025
07/31/2013 22.45 22.994 22.17 22.61 171,643
07/30/2013 22.84 23.0999 22.22 22.29 71,955
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?