Historical Stock Prices

WLH 
$22.63
*  
0.10
0.44%
Get WLH Alerts
*Delayed - data as of May 29, 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: 1 Year, From 29-MAY-2014 TO 29-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.
05/29/2015 22.65 22.85 22.2 22.63 182,173
05/28/2015 23.01 23.28 22.64 22.73 162,318
05/27/2015 22.9 23.27 22.78 23 229,395
05/26/2015 22.63 23.05 22.46 22.8 170,277
05/22/2015 22.97 22.98 22.61 22.7 102,973
05/21/2015 22.77 23.24 22.55 22.96 219,699
05/20/2015 23.16 23.16 22.79 22.85 137,418
05/19/2015 22.23 23.3 22.23 23.07 238,263
05/18/2015 21.81 22.47 21.81 22.35 163,815
05/15/2015 21.49 21.99 21.04 21.92 106,161
05/14/2015 21.09 21.61 20.91 21.47 169,443
05/13/2015 20.91 21.11 20.63 20.9 156,811
05/12/2015 21.49 21.49 20.75 20.93 225,322
05/11/2015 21.83 21.96 21.56 21.63 214,225
05/08/2015 22.6 22.73 19.78 21.79 205,594
05/07/2015 21.23 21.97 21.23 21.53 151,959
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
02/05/2015 20.36 21.025 20.2 20.85 327,068
02/04/2015 19.87 20.95 19.7901 20.43 526,184
02/03/2015 19.28 20.05 19.19 20.04 563,244
02/02/2015 19.1 19.61 18.66 19.14 320,861
01/30/2015 19.03 19.86 18.99 19.08 402,266
01/29/2015 18.37 19.595 18.35 19.16 357,848
01/28/2015 18.52 18.68 18.13 18.31 304,348
01/27/2015 17.84 18.49 17.62 18.43 181,689
01/26/2015 18.01 18.55 17.72 18.06 282,311
01/23/2015 17.79 17.938 17.58 17.81 382,686
01/22/2015 17.85 17.96 17.6 17.84 327,442
01/21/2015 17.7 17.99 17.45 17.81 395,092
01/20/2015 18.44 18.44 17.03 17.72 701,642
01/16/2015 17.9 18.83 17.5 18.62 556,623
01/15/2015 19.79 19.79 17.82 18 699,550
01/14/2015 20.13 20.26 18.965 19.69 516,240
01/13/2015 21.37 22 19.7 20.42 1,066,565
01/12/2015 21.12 21.87 20.78 21 558,480
01/09/2015 21.19 21.37 21.05 21.23 155,056
01/08/2015 21.21 21.49 20.86 21.22 525,928
01/07/2015 20.05 21.06 20.03 21.03 251,816
01/06/2015 20.27 20.37 19.5 19.85 373,534
01/05/2015 20 20.37 20 20.26 172,992
01/02/2015 20.4 20.46 19.58 20.07 204,398
12/31/2014 19.88 20.6 19.87 20.27 230,900
12/30/2014 19.5 19.9 19.5 19.86 116,082
12/29/2014 19.25 19.95 19.25 19.6 133,952
12/26/2014 19.48 19.74 19.34 19.34 106,146
12/24/2014 19.53 19.72 19.26 19.34 133,961
12/23/2014 19.63 19.82 19.33 19.39 192,293
12/22/2014 18.92 19.62 18.78 19.41 219,683
12/19/2014 19.03 19.25 18.5 18.86 1,059,117
12/18/2014 18.72 19.23 18.38 18.9 394,234
12/17/2014 17.83 18.53 17.71 18.44 685,511
12/16/2014 17.94 18.01 17.73 17.89 431,316
12/15/2014 18.69 18.81 17.88 18.03 566,001
12/12/2014 18.75 18.76 17.92 18.55 914,734
12/11/2014 18.94 19.14 18.55 18.98 367,157
12/10/2014 19.25 19.35 18.68 18.82 622,415
12/09/2014 19.02 19.58 18.75 19.38 443,073
12/08/2014 20.14 20.21 19.35 19.38 238,734
12/05/2014 19.77 20.345 19.7 20.06 467,127
12/04/2014 19.94 19.95 19.58 19.79 507,332
12/03/2014 20.07 20.16 19.73 19.92 476,876
12/02/2014 20.06 20.54 19.95 20.1 412,066
12/01/2014 20.46 20.52 19.94 20.1 449,645
11/28/2014 20.9 20.9 20.41 20.58 234,914
11/26/2014 20.84 20.99 20.25 20.82 492,183
11/25/2014 20.72 20.93 20.67 20.78 521,492
11/24/2014 20.75 20.94 20.505 20.73 480,107
11/21/2014 20.49 20.91 20.14 20.75 760,362
11/20/2014 19.16 20.31 19.16 20.23 1,520,560
11/19/2014 19.13 19.43 18.9 19.26 711,321
11/18/2014 19 19.22 18.63 19.16 2,882,264
11/17/2014 21.7 21.85 19.1 19.14 2,080,905
11/14/2014 22.75 22.93 22.2415 22.66 130,127
11/13/2014 22.22 22.82 21.8 22.8 220,095
11/12/2014 22.46 22.55 21.78 22.28 277,424
11/11/2014 23.07 23.22 21.57 22.61 397,237
11/10/2014 23.17 23.53 22.84 23.17 302,244
11/07/2014 23.53 23.53 21.84 23.18 619,783
11/06/2014 23.85 24.54 23.845 24.42 204,560
11/05/2014 24.05 24.41 23.78 23.9 202,025
11/04/2014 24.32 24.43 23.82 23.94 130,859
11/03/2014 23.65 24.35 23.62 24.25 143,959
10/31/2014 24.12 24.12 23.27 23.66 153,687
10/30/2014 23.61 23.655 23.18 23.57 113,835
10/29/2014 24.48 24.48 23.36 23.65 165,646
10/28/2014 23.95 24.44 23.86 24.4 102,326
10/27/2014 24.01 24.01 23.54 23.92 43,781
10/24/2014 24.25 24.27 23.69 24.09 120,389
10/23/2014 24.12 24.5 23.51 24.1 127,272
10/22/2014 24.03 24.23 23.79 23.83 138,801
10/21/2014 23.73 24.25 23.6 23.93 146,888
10/20/2014 22.85 23.64 22.79 23.55 123,523
10/17/2014 22.62 23.51 22.02 22.88 202,033
10/16/2014 21.63 22.77 21.63 22.28 162,980
10/15/2014 20.99 22.1 20.86 22.08 299,425
10/14/2014 20.91 21.47 20.91 21.25 323,732
10/13/2014 20.83 21.33 20.56 20.78 267,791
10/10/2014 21.31 21.52 20.67 20.73 261,135
10/09/2014 22.13 22.28 21.45 21.49 166,871
10/08/2014 21.52 22.2 21.28 22.13 153,455
10/07/2014 21.75 22.01 21.49 21.52 141,886
10/06/2014 21.95 22.17 21.7 21.8 97,012
10/03/2014 21.68 22 21.48 21.89 137,223
10/02/2014 21.62 21.86 21.15 21.49 233,034
10/01/2014 22.08 22.08 21.25 21.54 243,208
09/30/2014 22.71 22.74 22 22.1 311,127
09/29/2014 22.9 22.98 22.68 22.74 147,646
09/26/2014 23.11 23.295 22.88 23.14 156,726
09/25/2014 23.27 23.64 22.84 23.13 128,831
09/24/2014 23.48 23.73 23.1 23.39 483,784
09/23/2014 23.63 23.83 23.18 23.62 286,158
09/22/2014 24.53 24.53 23.5 23.69 176,267
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
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
*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?