William Lyon Homes (NY: WLH )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	22.71	22.87	22.20	22.65	180,333	-0.03(-0.13%)
May 30, 2017	23.09	23.25	22.47	22.68	106,515	-0.27(-1.18%)
May 26, 2017	23.01	23.15	22.82	22.95	130,991	-0.13(-0.56%)
May 25, 2017	23.59	23.59	22.75	23.08	276,322	-0.42(-1.79%)
May 24, 2017	23.09	23.52	22.85	23.50	265,443	+0.39(+1.69%)
May 23, 2017	23.53	23.79	23.02	23.11	250,773	-0.23(-0.99%)
May 22, 2017	23.68	23.68	23.26	23.34	254,778	-0.14(-0.60%)
May 19, 2017	23.10	23.64	22.94	23.48	257,862	+0.43(+1.87%)
May 18, 2017	23.02	23.35	22.91	23.05	224,084	-0.05(-0.22%)
May 17, 2017	23.49	23.41	22.96	23.10	290,200	-0.39(-1.66%)
May 16, 2017	23.44	23.68	23.17	23.49	235,935	+0.00(+0.00%)
May 15, 2017	23.50	23.66	22.94	23.49	493,582	-0.01(-0.04%)
May 12, 2017	22.82	23.66	22.61	23.50	473,771	+0.61(+2.66%)
May 11, 2017	22.77	23.18	22.57	22.89	311,584	-0.08(-0.35%)
May 10, 2017	23.35	23.53	22.68	22.97	333,033	-0.46(-1.96%)
May 09, 2017	21.86	24.51	21.56	23.43	941,072	+1.44(+6.55%)
May 08, 2017	22.17	22.44	21.94	21.99	240,898	-0.23(-1.04%)
May 05, 2017	22.21	22.31	21.97	22.22	222,241	+0.12(+0.54%)
May 04, 2017	22.11	22.33	21.99	22.10	172,488	+0.07(+0.32%)
May 03, 2017	21.94	22.10	21.88	22.03	158,054	+0.02(+0.09%)
May 02, 2017	22.02	22.13	21.84	22.01	256,965	-0.09(-0.41%)
May 01, 2017	22.15	22.31	21.78	22.10	170,541	+0.10(+0.45%)
Apr 28, 2017	22.32	22.32	21.76	22.00	118,071	-0.28(-1.26%)
Apr 27, 2017	22.64	22.66	22.11	22.28	244,131	-0.23(-1.02%)
Apr 26, 2017	21.83	22.55	21.74	22.51	394,453	+0.75(+3.45%)
Apr 25, 2017	21.95	22.01	21.51	21.76	267,076	-0.12(-0.55%)
Apr 24, 2017	22.13	22.20	21.62	21.88	244,397	+0.04(+0.18%)
Apr 21, 2017	21.47	21.98	21.39	21.84	355,780	+0.38(+1.77%)
Apr 20, 2017	21.12	21.75	20.91	21.46	432,394	+0.55(+2.63%)
Apr 19, 2017	21.08	21.29	20.91	20.91	727,049	-0.05(-0.24%)
Apr 18, 2017	20.60	21.03	20.43	20.96	204,928	+0.21(+1.01%)
Apr 17, 2017	20.18	20.75	20.14	20.75	215,252	+0.67(+3.34%)
Apr 13, 2017	20.12	20.56	19.99	20.08	177,797	-0.08(-0.40%)
Apr 12, 2017	20.35	20.54	20.05	20.16	197,044	-0.24(-1.18%)
Apr 11, 2017	20.32	20.56	20.25	20.40	287,860	+0.10(+0.49%)
Apr 10, 2017	20.13	20.49	20.10	20.30	241,387	+0.19(+0.94%)
Apr 07, 2017	20.27	20.44	20.03	20.11	230,668	-0.17(-0.84%)
Apr 06, 2017	19.98	20.35	19.90	20.28	273,120	+0.31(+1.55%)
Apr 05, 2017	20.40	20.40	19.76	19.97	303,892	-0.25(-1.24%)
Apr 04, 2017	20.18	20.39	19.92	20.22	268,679	-0.02(-0.10%)
Apr 03, 2017	20.70	20.71	20.23	20.24	238,875	-0.38(-1.84%)
Mar 31, 2017	20.87	20.93	20.50	20.62	323,968	-0.20(-0.96%)
Mar 30, 2017	20.82	20.92	20.41	20.82	253,243	+0.02(+0.10%)
Mar 29, 2017	20.74	20.96	20.51	20.80	231,134	+0.04(+0.19%)
Mar 28, 2017	20.47	20.81	20.45	20.76	416,702	+0.19(+0.92%)
Mar 27, 2017	20.16	20.81	20.07	20.57	480,480	+0.10(+0.49%)
Mar 24, 2017	20.75	20.92	20.42	20.47	286,379	-0.19(-0.92%)
Mar 23, 2017	20.13	20.88	20.11	20.66	267,481	+0.55(+2.73%)
Mar 22, 2017	20.64	20.64	19.85	20.11	257,071	-0.54(-2.62%)
Mar 21, 2017	21.15	21.20	20.49	20.65	381,072	-0.34(-1.62%)
Mar 20, 2017	20.99	21.13	20.83	20.99	336,462	-0.07(-0.33%)
Mar 17, 2017	20.83	21.14	20.53	21.06	531,494	+0.22(+1.06%)
Mar 16, 2017	20.27	20.86	20.27	20.84	296,941	+0.57(+2.81%)
Mar 15, 2017	19.89	20.39	19.75	20.27	224,035	+0.55(+2.79%)
Mar 14, 2017	19.82	19.84	19.42	19.72	177,203	-0.16(-0.80%)
Mar 13, 2017	20.33	20.51	19.78	19.88	246,216	-0.49(-2.41%)
Mar 10, 2017	20.22	20.56	20.03	20.37	304,151	+0.29(+1.44%)
Mar 09, 2017	19.78	20.23	19.69	20.08	498,511	+0.22(+1.11%)
Mar 08, 2017	19.68	19.91	19.25	19.86	336,626	+0.30(+1.53%)
Mar 07, 2017	19.49	19.77	19.22	19.56	470,472	+0.10(+0.51%)
Mar 06, 2017	18.98	19.46	18.65	19.46	532,245	+0.37(+1.94%)
Mar 03, 2017	19.20	19.25	18.79	19.09	4,113,919	-0.09(-0.47%)
Mar 02, 2017	19.41	19.42	19.12	19.18	542,647	-0.20(-1.03%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.