WLH - William Lyon Homes

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 May 201824.1124.9323.9124.6824.68288,286
23 May 201824.0824.7724.0824.6324.63521,400
22 May 201824.8724.8724.1224.2524.25570,000
21 May 201825.1125.3124.9225.0025.00255,600
18 May 201825.1225.2824.8224.9424.94482,400
17 May 201824.5925.1524.5925.0725.07636,100
16 May 201824.9425.3824.1924.6024.601,172,000
15 May 201826.8226.8224.9525.0425.04774,500
14 May 201827.4727.6227.0327.0527.05445,500
11 May 201827.1327.6927.1327.4727.47299,700
10 May 201827.4527.9026.8927.1727.17430,600
09 May 201828.9428.9926.6427.4127.41747,700
08 May 201828.4229.8127.5428.9128.91819,700
07 May 201827.5527.7927.1927.5927.59261,000
04 May 201827.2727.7927.0127.5227.52167,200
03 May 201827.0227.5126.9727.3827.38246,200
02 May 201827.5827.7126.9927.1027.10181,000
01 May 201826.8127.6126.6227.5727.57212,000
30 Apr 201827.7228.0026.8126.8626.86178,200
27 Apr 201827.5427.9527.3327.7027.70135,900
26 Apr 201827.2527.7626.6827.5927.59201,500
25 Apr 201826.7427.2426.4127.1027.10190,700
24 Apr 201827.1327.7626.6126.7426.74173,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes