Quantcast

Lyon William Homes Common Stock (Class A) Historical Stock Prices

WLH 
$24.47
*  
0.26
1.07%
Get WLH Alerts
*Delayed - data as of Jul. 16, 2018  -  Find a broker to begin trading WLH now
Exchange:NYSE
Industry: Capital Goods
Community Rating:
View:    WLH Pre-Market
 
 
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 16-APR-2018 TO 16-JUL-2018

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 24.21 24.59 24.10 24.47 244,648
07/16/2018 24.18 24.59 24.1 24.47 244,648
07/13/2018 24.11 24.46 24.1 24.21 155,567
07/12/2018 24.15 24.445 23.75 24.19 268,093
07/11/2018 23.52 24.29 23.52 24.09 170,656
07/10/2018 24.06 24.47 23.6301 23.76 354,243
07/09/2018 23.64 23.87 23.46 23.71 218,448
07/06/2018 23.69 24.09 23.36 23.46 285,994
07/05/2018 23.51 23.64 23.29 23.61 174,686
07/03/2018 23.21 23.6 23.15 23.33 162,835
07/02/2018 23.06 23.47 22.715 23.16 255,400
06/29/2018 23.27 23.54 23.03 23.2 287,645
06/28/2018 22.52 23.07 22.46 22.99 204,733
06/27/2018 23.06 23.11 22.41 22.62 317,101
06/26/2018 23.14 23.73 22.97 23.04 310,780
06/25/2018 22.78 22.86 22.45 22.71 378,379
06/22/2018 22.98 23.07 22.27 23 516,976
06/21/2018 23.3 23.64 22.875 22.9 214,697
06/20/2018 23.71 24.05 23.04 23.26 565,816
06/19/2018 23.7 24.23 23.6 23.76 262,388
06/18/2018 24.5 24.89 24.02 24.12 282,894
06/15/2018 24.66 24.97 24.38 24.6 525,848
06/14/2018 24.5 24.96 24.28 24.9 373,898
06/13/2018 25.51 25.51 24.11 24.45 537,061
06/12/2018 24.98 25.82 24.88 25.65 425,809
06/11/2018 25.05 25.1274 24.49 24.9 386,428
06/08/2018 24.02 25.3 23.82 25 489,335
06/07/2018 24.26 24.68 23.97 24.05 400,598
06/06/2018 24.19 24.28 23.49 24.16 297,090
06/05/2018 24.02 24.87 24.02 24.22 293,883
06/04/2018 23.97 24.3 23.82 24.01 383,132
06/01/2018 24.05 24.06 23.38 24.01 392,169
05/31/2018 24.21 24.26 23.73 23.85 334,509
05/30/2018 24.78 24.98 24.04 24.17 834,891
05/29/2018 24.5 25.11 24.4301 24.61 342,132
05/25/2018 24.11 24.93 23.91 24.68 288,286
05/24/2018 24.63 24.98 24.1 24.27 253,007
05/23/2018 24.08 24.77 24.08 24.63 522,072
05/22/2018 24.87 24.87 24.12 24.25 570,037
05/21/2018 25.11 25.31 24.92 25 255,901
05/18/2018 25.12 25.28 24.82 24.94 482,480
05/17/2018 24.59 25.15 24.59 25.07 636,117
05/16/2018 24.94 25.38 24.19 24.6 1,171,991
05/15/2018 26.82 26.82 24.95 25.04 774,270
05/14/2018 27.47 27.62 27.03 27.05 445,549
05/11/2018 27.13 27.69 27.13 27.47 299,708
05/10/2018 27.45 27.9 26.885 27.17 430,604
05/09/2018 28.94 28.99 26.64 27.41 747,737
05/08/2018 28.42 29.81 27.54 28.91 819,697
05/07/2018 27.55 27.79 27.19 27.59 261,013
05/04/2018 27.27 27.79 27.015 27.52 167,175
05/03/2018 27.02 27.51 26.97 27.38 246,224
05/02/2018 27.58 27.71 26.99 27.1 180,968
05/01/2018 26.81 27.61 26.62 27.57 211,992
04/30/2018 27.72 28 26.81 26.86 178,179
04/27/2018 27.54 27.95 27.335 27.7 136,099
04/26/2018 27.25 27.76 26.68 27.59 201,482
04/25/2018 26.74 27.24 26.405 27.1 190,675
04/24/2018 27.13 27.76 26.61 26.74 173,125
04/23/2018 26.79 27.09 26.42 26.87 171,619
04/20/2018 27.1 27.5 26.65 26.73 182,014
04/19/2018 28.16 28.16 26.72 27.09 240,561
04/18/2018 28 28.31 27.97 28.16 313,141
04/17/2018 28.03 28.325 27.6 28 310,418
04/16/2018 27.61 28.02 27.265 27.9 168,805
*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?

Smart Portfolio