Quantcast

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

WLH 
$11.68
*  
0.17
1.43%
Get WLH Alerts
*Delayed - data as of Dec. 13, 2018  -  Find a broker to begin trading WLH now
Exchange:NYSE
Industry: Capital Goods
Community Rating:
View:    WLH After Hours
 
 
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 12-SEP-2018 TO 12-DEC-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 11.91 12.03 11.60 11.68 262,848
12/12/2018 11.73 11.97 11.48 11.85 288,390
12/11/2018 11.9 11.96 11.42 11.53 323,015
12/10/2018 11.81 11.995 11.48 11.68 588,036
12/07/2018 11.81 12.2 11.73 11.74 534,960
12/06/2018 11.59 13.23 11.56 11.81 701,563
12/04/2018 12.23 12.78 11.7 11.78 780,089
12/03/2018 12.66 12.66 12.03 12.44 399,845
11/30/2018 12.67 12.87 12.31 12.43 375,900
11/29/2018 12.37 12.88 12.34 12.68 555,048
11/28/2018 12.06 12.4 11.44 12.35 565,217
11/27/2018 12.09 12.13 11.85 12.03 419,471
11/26/2018 12.48 12.54 11.96 12.15 571,797
11/23/2018 12.32 12.66 12.31 12.37 250,696
11/21/2018 11.94 12.43 11.86 12.36 809,537
11/20/2018 11.77 12.125 11.53 11.79 937,334
11/19/2018 12.36 12.41 11.75 12 727,877
11/16/2018 11.45 12.0925 11.45 11.98 589,509
11/15/2018 11.75 11.84 11.1 11.57 885,484
11/14/2018 12.19 12.57 11.79 11.96 548,926
11/13/2018 12.18 12.47 11.915 11.99 1,143,918
11/12/2018 12.45 12.59 12.03 12.06 613,144
11/09/2018 12.92 13.25 12.54 12.56 457,187
11/08/2018 13.17 13.51 12.49 12.97 895,839
11/07/2018 13.65 13.93 13.145 13.56 512,167
11/06/2018 13.9 14.11 13.58 13.65 749,114
11/05/2018 13.54 14.14 13.44 14.06 725,430
11/02/2018 13.76 13.76 13.02 13.59 855,451
11/01/2018 13.57 14.27 13.34 13.73 704,004
10/31/2018 14.16 14.19 12.92 13.56 910,132
10/30/2018 13.3 14.22 11.65 14.05 1,535,222
10/29/2018 14.01 14.07 12.96 13.05 1,285,982
10/26/2018 13.53 14.35 13.44 13.81 886,710
10/25/2018 13.38 14.11 13.3 13.73 2,205,783
10/24/2018 13.12 13.625 13.04 13.18 1,321,339
10/23/2018 12.49 13.6 12.47 13.06 1,541,420
10/22/2018 13.12 13.39 12.57 12.62 674,309
10/19/2018 13.66 13.77 12.87 13.11 920,024
10/18/2018 14.21 14.55 13.53 13.64 858,737
10/17/2018 14.64 14.67 14.065 14.45 626,389
10/16/2018 14.65 15.17 14.26 14.8 902,283
10/15/2018 14.08 14.58 14.08 14.5 618,651
10/12/2018 14.5 14.5 13.83 14.15 571,274
10/11/2018 14.57 14.84 14.05 14.22 736,561
10/10/2018 14.77 15.0799 14.51 14.69 495,150
10/09/2018 15.29 16.06 14.795 14.85 850,832
10/08/2018 14.6 15.28 14.52 15.09 372,480
10/05/2018 14.76 14.8402 13.9 14.68 538,562
10/04/2018 15.46 15.46 14.59 14.76 435,883
10/03/2018 15.6 15.9 15.3542 15.54 391,259
10/02/2018 15.29 15.83 15.27 15.53 354,308
10/01/2018 15.92 16.01 15.16 15.27 673,897
09/28/2018 16.03 16.56 15.76 15.89 507,224
09/27/2018 16.78 16.78 16.045 16.05 523,343
09/26/2018 17.29 17.56 16.58 16.74 655,599
09/25/2018 17.54 17.65 17 17 392,939
09/24/2018 17.48 17.6 17.07 17.49 584,129
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
*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