Quantcast

Historical Stock Prices

WLH 
$17.59
*  
0.39
2.27%
Get WLH Alerts
*Delayed - data as of Sep. 21, 2018  -  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: 3 Month, From 21-JUN-2018 TO 21-SEP-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.
09/21/2018 17 17.65 16.61 17.59 2,087,807
09/20/2018 17.75 17.95 16.84 17.2 2,301,509
09/19/2018 19.27 19.72 18.58 18.65 582,274
09/18/2018 19.01 19.5 19.01 19.31 919,981
09/17/2018 18.55 19.09 18.55 19.02 521,038
09/14/2018 18.05 18.615 17.81 18.6 383,886
09/13/2018 18.37 18.37 17.58 18.09 243,311
09/12/2018 18.24 18.5 18.14 18.38 214,844
09/11/2018 18.02 18.48 17.83 18.21 274,777
09/10/2018 17.84 18.55 17.76 18.13 340,730
09/07/2018 18.44 18.44 17.74 17.78 286,329
09/06/2018 19.3 19.91 18.45 18.5 324,180
09/05/2018 19.52 19.87 19.26 19.33 347,784
09/04/2018 19.54 19.61 19.27 19.53 212,858
08/31/2018 19.43 19.75 19.3 19.57 180,804
08/30/2018 19.73 19.91 19.49 19.54 255,818
08/29/2018 20.18 20.21 19.32 19.81 264,433
08/28/2018 20.29 20.5 20.12 20.21 208,181
08/27/2018 20.39 20.79 20.28 20.38 220,744
08/24/2018 20.6 20.65 20.32 20.35 273,829
08/23/2018 20.84 20.84 20.42 20.53 321,807
08/22/2018 21.46 21.46 20.81 20.9 440,649
08/21/2018 20.91 21.59 20.91 21.44 600,825
08/20/2018 20.76 20.79 20.51 20.66 410,039
08/17/2018 20.75 21.7 20.61 20.71 454,054
08/16/2018 21.31 21.68 20.78 20.82 425,821
08/15/2018 21.03 21.22 20.71 21.21 328,310
08/14/2018 20.81 21.29 20.76 21.17 412,041
08/13/2018 21.25 21.25 20.55 20.8 415,790
08/10/2018 21.45 21.5699 21 21.27 465,738
08/09/2018 21.35 21.95 21.085 21.61 411,563
08/08/2018 21.57 21.9 21.2 21.43 735,800
08/07/2018 20.85 21.71 20.85 21.56 730,607
08/06/2018 20.72 20.98 20.07 20.86 908,318
08/03/2018 20.28 20.87 20.14 20.8 427,481
08/02/2018 20.43 20.66 19.77 20.18 421,282
08/01/2018 21.92 21.92 20.5 20.77 556,440
07/31/2018 22.65 22.65 21.085 21.83 663,644
07/30/2018 21.79 22.005 21.64 21.7 278,687
07/27/2018 22.48 22.6 21.52 21.81 301,811
07/26/2018 22.13 22.5 21.8837 22.38 473,763
07/25/2018 23.03 23.13 21.58 22.13 616,534
07/24/2018 23.65 23.97 23.05 23.07 299,481
07/23/2018 23.61 23.87 23.45 23.59 243,108
07/20/2018 24.59 24.59 23.46 23.6 294,477
07/19/2018 24.61 24.87 24.46 24.57 276,801
07/18/2018 24.65 25.23 24.15 24.61 279,696
07/17/2018 24.47 25.08 24.47 24.86 267,351
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
*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