Historical Stock Prices

WLH 
$14.1
*  
0.62
4.21%
Get WLH Alerts
*Delayed - data as of Apr. 29, 2016  -  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-APR-2015 TO 29-APR-2016

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.
04/29/2016 14.68 14.85 14.09 14.1 527,516
04/28/2016 16.04 16.22 14.52 14.72 633,160
04/27/2016 16.21 16.41 16.08 16.26 350,056
04/26/2016 16 16.21 15.92 16.13 448,851
04/25/2016 16.02 16.67 15.915 15.99 655,977
04/22/2016 15.58 16.06 15.47 16.03 655,429
04/21/2016 15.55 15.93 15.48 15.54 458,905
04/20/2016 15.43 15.72 15.3 15.54 360,968
04/19/2016 15.79 16.14 15.43 15.49 604,563
04/18/2016 15.46 15.91 15.3801 15.85 395,882
04/15/2016 15.5 15.92 15.5 15.67 344,918
04/14/2016 15.9 15.9399 15.48 15.55 339,718
04/13/2016 15.36 15.86 15.34 15.82 926,108
04/12/2016 15.23 15.39 14.984 15.27 336,366
04/11/2016 15.33 15.8 15.22 15.24 576,436
04/08/2016 15.16 15.45 14.96 15.17 433,007
04/07/2016 14.97 15.49 14.82 14.92 653,819
04/06/2016 14.29 15.33 14.29 15.17 861,748
04/05/2016 13.82 14.54 13.5 14.32 679,555
04/04/2016 14.4 14.49 13.97 14.06 573,934
04/01/2016 14.35 14.7 14.24 14.39 494,319
03/31/2016 14.03 14.54 13.97 14.49 715,258
03/30/2016 14.27 14.62 13.85 13.98 540,850
03/29/2016 13.62 14.21 13.54 14.16 404,284
03/28/2016 13.14 13.75 13.01 13.49 554,217
03/24/2016 13.09 13.0975 12.14 12.93 939,799
03/23/2016 14.1 14.16 13.17 13.21 744,841
03/22/2016 13.84 14.37 13.52 14.23 504,991
03/21/2016 14.61 14.88 13.75 13.88 761,452
03/18/2016 14.05 14.7 13.96 14.6 2,227,364
03/17/2016 13.49 14.15 13.18 13.94 895,205
03/16/2016 13.26 13.55 13.1 13.49 559,139
03/15/2016 13.42 13.52 13.12 13.32 1,370,197
03/14/2016 13.11 13.61 12.84 13.57 1,015,623
03/11/2016 12.53 13.2 12.5 13.11 544,164
03/10/2016 12.89 12.99 12.12 12.37 483,584
03/09/2016 12.56 12.81 12.41 12.81 417,170
03/08/2016 12.86 13.12 12.34 12.4 691,143
03/07/2016 12.23 13.48 12.12 12.88 632,771
03/04/2016 12.48 12.65 12.13 12.34 704,811
03/03/2016 12 12.46 11.94 12.45 611,603
03/02/2016 12.06 12.25 11.74 12.01 458,311
03/01/2016 11.98 12.2 11.57 12.13 662,384
02/29/2016 11.77 12.08 11.6 11.86 963,867
02/26/2016 11 11.94 10.79 11.82 2,078,110
02/25/2016 10.18 11.33 10 10.81 2,265,113
02/24/2016 8.92 9.13 8.53 8.94 638,569
02/23/2016 9.26 9.46 8.95 9.15 356,955
02/22/2016 8.86 9.67 8.86 9.33 1,078,214
02/19/2016 8.98 9.035 8.44 8.82 519,278
02/18/2016 9.27 9.27 8.61 9.01 491,842
02/17/2016 9.35 9.36 8.95 9.18 720,914
02/16/2016 8.38 9.3975 8.27 9.18 1,670,201
02/12/2016 8.07 8.32 7.6105 8.08 1,894,401
02/11/2016 8.59 8.8 7.96 8.03 1,961,979
02/10/2016 9.18 9.245 8.765 8.97 1,061,773
02/09/2016 9.1 9.28 8.66 9.01 908,184
02/08/2016 10.31 10.35 8.765 9.25 1,715,164
02/05/2016 11.13 11.37 10.54 10.56 554,060
02/04/2016 10.82 11.46 10.82 11.25 1,041,394
02/03/2016 10.65 11.09 10.12 10.85 2,114,258
02/02/2016 10.61 10.6661 9.975 10.15 778,096
02/01/2016 10.8 10.86 10.5 10.72 926,601
01/29/2016 10.9 10.98 10.55 10.86 548,203
01/28/2016 11.2 11.4 10.76 10.79 291,704
01/27/2016 11.37 11.73 10.85 11.01 509,223
01/26/2016 11.22 11.53 10.84 11.43 290,470
01/25/2016 11.82 11.94 11.11 11.17 428,879
01/22/2016 11.79 12.54 11.79 11.99 360,177
01/21/2016 11.07 11.87 11 11.56 323,909
01/20/2016 11.03 11.2176 10.16 11.01 682,681
01/19/2016 12 12.12 11.11 11.25 912,538
01/15/2016 11.24 11.9995 11.24 11.86 799,022
01/14/2016 12.28 12.28 11.39 11.6 1,377,909
01/13/2016 12.97 13.19 12.135 12.18 527,061
01/12/2016 13.06 13.28 12.59 12.89 543,692
01/11/2016 13.46 13.6 12.69 12.93 522,489
01/08/2016 13.86 14.08 13.32 13.43 504,474
01/07/2016 14.11 14.3 13.51 13.66 713,653
01/06/2016 15.11 15.31 14.42 14.57 610,068
01/05/2016 15.97 16.04 15.185 15.39 478,935
01/04/2016 16.16 16.42 15.56 15.91 589,730
12/31/2015 16.41 16.67 16.3 16.5 227,280
12/30/2015 16.59 16.76 16.29 16.44 129,533
12/29/2015 16.56 16.69 16.21 16.59 227,213
12/28/2015 16.41 16.59 16.225 16.39 135,719
12/24/2015 16.32 16.69 16.32 16.41 155,146
12/23/2015 16.4 16.56 16.15 16.42 200,762
12/22/2015 16 16.21 15.59 16.21 269,807
12/21/2015 15.24 16.03 15.13 15.86 425,107
12/18/2015 15.24 15.33 14.84 15.14 1,929,761
12/17/2015 16.23 16.24 15.24 15.34 432,778
12/16/2015 15.13 16 15.04 15.94 386,238
12/15/2015 15.44 15.44 14.77 14.87 442,571
12/14/2015 15.71 15.77 15.05 15.23 658,694
12/11/2015 15.52 15.62 15.18 15.29 420,053
12/10/2015 15.2 15.76 15.2 15.72 418,210
12/09/2015 15.2 15.51 15.03 15.22 376,767
12/08/2015 15.49 15.64 15.12 15.32 467,201
12/07/2015 15.96 15.96 15.6 15.76 402,105
12/04/2015 16.23 16.23 15.59 15.96 453,972
12/03/2015 16.62 16.7 15.73 16.14 579,154
12/02/2015 17.56 17.56 16.22 16.53 955,750
12/01/2015 17.58 17.58 17.205 17.53 308,009
11/30/2015 17.79 17.87 17.27 17.47 423,230
11/27/2015 17.97 18.09 17.53 17.78 134,117
11/25/2015 17.71 18.02 17.44 18 321,107
11/24/2015 17.08 17.7999 17.02 17.61 587,424
11/23/2015 16.94 17.72 16.93 17.59 673,169
11/20/2015 16.45 17.04 16.29 17.03 472,550
11/19/2015 16.11 16.4 15.92 16.27 617,087
11/18/2015 15.89 16.08 15.65 15.99 481,479
11/17/2015 16.76 16.79 15.52 15.88 689,959
11/16/2015 15.88 16.71 15.88 16.64 682,294
11/13/2015 15.83 16.125 15.68 15.95 882,287
11/12/2015 16.87 16.87 15.87 15.92 661,091
11/11/2015 17 17.08 16.0701 16.9 768,106
11/10/2015 17.1 17.33 16.6601 17 1,033,299
11/09/2015 19.01 19.08 16.8325 17.03 1,398,708
11/06/2015 20.5 20.5 18.1941 19.16 1,978,991
11/05/2015 21.74 21.9 21.15 21.71 341,178
11/04/2015 21.51 21.83 21.39 21.71 358,843
11/03/2015 21.37 21.52 20.91 21.42 274,081
11/02/2015 21.27 21.57 21.09 21.41 327,024
10/30/2015 21.19 21.49 20.754 21.34 278,554
10/29/2015 22.1 22.24 21.01 21.23 332,923
10/28/2015 21.99 22.81 21.49 22.26 383,593
10/27/2015 23.31 23.31 21.67 21.95 471,445
10/26/2015 23.6 23.8 22.89 23.43 203,814
10/23/2015 23.52 24.15 23.03 23.65 381,504
10/22/2015 24.06 24.06 23.02 23.46 296,789
10/21/2015 23.53 24.18 23.35 24.01 561,718
10/20/2015 22.37 23.47 22.37 23.45 279,615
10/19/2015 21.76 22.43 21.76 22.38 189,191
10/16/2015 21.71 22.06 21.01 21.78 477,137
10/15/2015 21.93 22.29 21.15 21.64 639,562
10/14/2015 22.9 23.1 21.59 21.77 208,644
10/13/2015 23.2 24.17 22.91 22.94 268,593
10/12/2015 23.6 23.71 22.99 23.41 133,452
10/09/2015 23.78 23.79 23.15 23.51 211,812
10/08/2015 23.06 24.03 22.95 23.71 414,404
10/07/2015 21.8 23.12 21.7 23.1 320,281
10/06/2015 22.02 22.24 21.52 21.64 284,336
10/05/2015 21.37 22.145 21.36 22 488,771
10/02/2015 20.61 21.25 20.18 21.24 206,772
10/01/2015 20.65 20.87 20.33 20.79 499,236
09/30/2015 21.11 21.16 20.31 20.6 536,831
09/29/2015 21.25 21.4 20.66 20.81 267,365
09/28/2015 22.69 22.785 21.22 21.24 374,719
09/25/2015 22.77 23.03 22.505 22.83 331,971
09/24/2015 22.04 22.595 21.58 22.49 191,391
09/23/2015 22.39 22.56 22.03 22.26 128,123
09/22/2015 23.03 23.03 22.11 22.36 150,274
09/21/2015 24.69 24.74 23.09 23.24 138,364
09/18/2015 24.33 24.74 24.08 24.41 925,536
09/17/2015 23.98 25.33 23.82 24.68 242,678
09/16/2015 24.07 24.18 23.741 24.05 164,107
09/15/2015 24.42 24.43 23.76 24.08 174,841
09/14/2015 24.67 24.86 23.79 24.33 214,132
09/11/2015 23.71 25.45 23.2 24.71 511,809
09/10/2015 23.25 23.62 22.88 23.58 239,940
09/09/2015 23.95 24.09 23.52 23.6 310,364
09/08/2015 23.28 23.75 23.16 23.7 302,416
09/04/2015 22.95 23.47 22.85 22.98 334,391
09/03/2015 23.04 23.48 22.93 23.16 296,097
09/02/2015 22.59 23.03 22.24 22.87 333,503
09/01/2015 22.32 22.59 21.88 22.25 279,468
08/31/2015 21.59 22.77 21.54 22.66 307,611
08/28/2015 21.31 22.11 21.13 21.77 369,669
08/27/2015 21.29 21.72 20.92 21.3 597,791
08/26/2015 21.4 21.4 20.225 21.08 439,872
08/25/2015 22.53 22.62 20.73 20.91 564,445
08/24/2015 22.2 23.14 21.8 22.01 369,861
08/21/2015 23.95 24.28 23.54 23.54 460,813
08/20/2015 24.79 24.92 24.23 24.34 242,615
08/19/2015 24.57 24.99 24.3601 24.94 356,866
08/18/2015 24.38 24.76 24.1 24.72 744,794
08/17/2015 23.66 24.34 23.49 24.2 577,174
08/14/2015 24.37 24.37 23.69 23.83 1,928,808
08/13/2015 24.98 25.26 24.63 25.16 232,746
08/12/2015 24.76 25.09 24.68 24.94 498,146
08/11/2015 24.87 25.1 24.6 25.06 446,269
08/10/2015 24.42 25.28 24.41 25.05 447,886
08/07/2015 23.2 24.94 23.2 24.19 400,703
08/06/2015 23.54 23.57 22.98 23.44 202,538
08/05/2015 23.62 23.83 22.7 23.48 219,775
08/04/2015 24.02 24.07 23.35 23.52 145,475
08/03/2015 23.84 24.19 23.69 24.08 182,573
07/31/2015 23.95 24.5 23.76 23.86 213,071
07/30/2015 23.73 24.07 23.68 23.95 107,254
07/29/2015 23.84 24.01 23.18 23.8 503,237
07/28/2015 24.03 24.37 23.55 23.9 176,860
07/27/2015 24.01 24.36 23.56 23.82 239,205
07/24/2015 25.03 25.03 23.77 24.05 196,865
07/23/2015 24.8 25.27 24.43 24.94 239,795
07/22/2015 24.25 25.08 24.25 24.73 307,934
07/21/2015 24.17 24.69 24.01 24.24 143,934
07/20/2015 24.12 24.39 23.86 24.2 164,395
07/17/2015 24.5 24.9099 24.05 24.25 230,271
07/16/2015 24.92 25.1 24.44 24.73 133,729
07/15/2015 25.39 25.55 24.71 24.83 281,137
07/14/2015 25.41 25.73 25.02 25.42 168,580
07/13/2015 25.84 25.92 25.31 25.51 186,996
07/10/2015 25.2 25.81 25.2 25.61 215,422
07/09/2015 25.3 25.3 24.24 24.99 313,753
07/08/2015 25.57 25.57 24.55 24.97 170,274
07/07/2015 25.25 25.83 24.77 25.75 239,084
07/06/2015 25.03 25.96 24.96 25.21 333,105
07/02/2015 25.61 25.86 25.14 25.25 161,519
07/01/2015 25.9 26.05 25.06 25.61 225,961
06/30/2015 25.57 25.933 25.26 25.67 358,139
06/29/2015 25.3 25.92 24.92 25.13 337,158
06/26/2015 25.98 26.06 25.38 25.48 324,620
06/25/2015 26 26.37 25.71 25.86 222,184
06/24/2015 25.8 26.2 25.48 25.87 254,672
06/23/2015 25.34 25.6 24.8 25.5 248,666
06/22/2015 25.14 25.99 24.75 25.39 347,629
06/19/2015 24.7 25.41 24.61 24.96 691,165
06/18/2015 24.65 25.145 24.2 24.56 214,918
06/17/2015 24.91 24.91 24.36 24.66 141,784
06/16/2015 24.97 25.03 24.64 24.91 216,963
06/15/2015 24.6 25.1 24.3815 24.92 267,304
06/12/2015 24.4 24.75 24.16 24.6 205,264
06/11/2015 23.53 24.5 23.35 24.34 283,030
06/10/2015 22.97 23.58 22.86 23.48 150,034
06/09/2015 23.1 23.1 22.47 22.85 138,882
06/08/2015 23.45 23.61 23.03 23.07 201,937
06/05/2015 23.24 23.79 22.94 23.54 153,093
06/04/2015 23.63 23.73 23.12 23.23 118,088
06/03/2015 23.23 23.88 23.03 23.71 231,970
06/02/2015 23.31 23.45 22.79 23.23 135,496
06/01/2015 22.72 23.16 22.5 22.94 142,020
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
*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?