Quantcast

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

WLH 
$19.38
*  
0.15
0.77%
Get WLH Alerts
*Delayed - data as of Jul. 15, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-APR-2019 TO 15-JUL-2019

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 19.55 19.73 19.31 19.38 182,992
07/15/2019 19.59 19.73 19.31 19.38 184,083
07/12/2019 19.26 19.8 19.26 19.53 179,118
07/11/2019 19.35 19.35 18.915 19.14 211,392
07/10/2019 19.11 19.39 18.88 19.28 215,227
07/09/2019 19.06 19.17 18.85 18.9 152,158
07/08/2019 18.9 19.21 18.73 19.11 333,757
07/05/2019 19.15 19.2033 18.69 18.93 206,635
07/03/2019 18.91 19.41 18.9 19.39 143,340
07/02/2019 18.57 18.92 18.38 18.86 257,065
07/01/2019 18.46 18.96 18.34 18.6 312,775
06/28/2019 18 18.6 18 18.23 599,091
06/27/2019 17.76 18.06 17.52 18.01 460,874
06/26/2019 17.95 17.96 17.44 17.53 379,466
06/25/2019 18.65 18.96 17.64 17.87 341,733
06/24/2019 18.67 18.7467 18.33 18.46 416,142
06/21/2019 19.2 19.2 18.49 18.61 743,122
06/20/2019 19.21 19.77 18.955 19.34 315,669
06/19/2019 19 19.1 18.5 19.09 221,985
06/18/2019 19.13 19.27 18.82 19.05 169,130
06/17/2019 19.4 19.4 18.73 19 260,946
06/14/2019 19.12 19.57 19.01 19.4 137,311
06/13/2019 19.28 19.66 19.11 19.19 227,227
06/12/2019 19.08 19.38 18.79 19.15 240,632
06/11/2019 19.66 19.66 18.85 19.08 297,824
06/10/2019 19.76 19.91 19.37 19.52 229,130
06/07/2019 19.65 19.96 19.49 19.74 199,742
06/06/2019 18.97 19.68 18.97 19.54 595,426
06/05/2019 18.75 18.91 18.325 18.9 348,424
06/04/2019 18.49 18.78 18.08 18.77 506,080
06/03/2019 18.53 18.63 18.23 18.33 414,414
05/31/2019 18.43 18.9 18.43 18.54 453,749
05/30/2019 18.5 18.86 18.47 18.66 375,407
05/29/2019 18.4 18.46 18.07 18.45 530,341
05/28/2019 18.78 18.93 18.49 18.51 228,008
05/24/2019 18.68 18.82 18.59 18.78 261,993
05/23/2019 18.65 19.07 18.46 18.55 355,098
05/22/2019 18.65 19.08 18.5 18.78 525,104
05/21/2019 18.84 19.16 18.82 18.99 364,230
05/20/2019 18.97 19.145 18.75 18.82 991,880
05/17/2019 19.28 19.55 19.17 19.19 581,058
05/16/2019 19.33 19.65 19.2 19.41 531,959
05/15/2019 19.11 19.49 19.02 19.27 438,830
05/14/2019 19.07 19.48 18.97 19.29 402,540
05/13/2019 18.72 19.21 18.67 19.02 518,392
05/10/2019 19.21 19.32 18.83 19.04 344,301
05/09/2019 18.77 19.39 18.68 19.13 493,047
05/08/2019 19.41 19.69 18.88 18.91 469,702
05/07/2019 19.29 19.53 18.97 19.31 552,503
05/06/2019 19.41 19.65 19.25 19.53 847,893
05/03/2019 19.57 20.06 19.28 19.91 482,739
05/02/2019 20.02 20.05 19 19.47 1,912,623
05/01/2019 16.95 17.79 16.93 17.26 1,128,225
04/30/2019 16.37 16.93 16.32 16.86 500,706
04/29/2019 16.24 16.54 16.24 16.41 389,826
04/26/2019 16.15 16.35 15.98 16.29 254,096
04/25/2019 16.2 16.22 15.55 16.06 297,423
04/24/2019 16.34 16.58 16.14 16.46 303,822
04/23/2019 16.33 16.64 16.33 16.37 318,662
04/22/2019 16.65 16.65 16 16.16 676,207
04/18/2019 16.58 16.77 16.38 16.64 300,150
04/17/2019 16.4 16.66 16.22 16.63 242,192
04/16/2019 16.32 16.46 16.17 16.38 296,144
04/15/2019 16.68 16.71 16.135 16.24 362,960
*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