Dark

WLH
William Lyon Homes.
stock NYSE

Inactive

Feb 5, 2020

24.37USD+2.567%(+0.61)9,722,768

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-02-05	24.0600	24.5000	23.3300	24.3700	+2.567%	9,722,768	0.000%
2020-02-04	24.0900	24.1000	23.7100	23.7600	-0.294%	566,937	+2.567%
2020-02-03	23.5200	23.8900	23.2600	23.8300	+2.760%	1,797,883	+2.266%
2020-01-31	23.2000	23.5300	22.9300	23.1900	-0.728%	505,101	+5.088%
2020-01-30	23.1500	23.6850	23.1500	23.3600	+0.646%	496,916	+4.324%
2020-01-29	23.4200	23.5900	22.9400	23.2100	-0.939%	333,917	+4.998%
2020-01-28	23.5400	23.7000	23.4000	23.4300	+0.731%	193,645	+4.012%
2020-01-27	23.1300	23.5000	23.0600	23.2600	+0.129%	203,662	+4.772%
2020-01-24	23.3400	23.6600	23.0000	23.2300	-0.471%	345,998	+4.907%
2020-01-23	22.8700	23.4800	22.8700	23.3400	+2.055%	632,170	+4.413%
2020-01-22	22.5400	23.0100	22.5300	22.8700	+1.780%	402,970	+6.559%
2020-01-21	22.1300	22.5200	22.0000	22.4700	+1.859%	269,125	+8.456%
2020-01-17	22.4500	22.5600	22.0100	22.0600	-1.076%	310,799	+10.471%
2020-01-16	22.2500	22.4400	22.0500	22.3000	+0.768%	253,439	+9.283%
2020-01-15	21.5900	22.1500	21.5600	22.1300	+2.596%	209,353	+10.122%
2020-01-14	21.3400	21.6300	21.3200	21.5700	+0.653%	397,609	+12.981%
2020-01-13	21.2300	21.4800	21.2300	21.4300	+0.800%	368,303	+13.719%
2020-01-10	21.0000	21.3400	20.9000	21.2600	+0.758%	173,640	+14.628%
2020-01-09	21.2800	21.2900	21.0100	21.1000	-0.612%	205,222	+15.498%
2020-01-08	20.9700	21.6500	20.9700	21.2300	+2.264%	429,464	+14.790%
2020-01-07	20.7500	20.9500	20.7500	20.7600	-0.144%	456,998	+17.389%
2020-01-06	20.1100	20.7900	20.1100	20.7900	+3.433%	715,509	+17.220%
2020-01-03	19.8800	20.1200	19.8600	20.1000	+0.450%	405,942	+21.244%
2020-01-02	20.0700	20.1600	19.8300	20.0100	+0.150%	427,013	+21.789%
2019-12-31	19.8000	20.1300	19.8000	19.9800	+0.452%	332,602	+21.972%
2019-12-30	19.9800	19.9800	19.7100	19.8900	-0.550%	336,076	+22.524%
2019-12-27	19.8700	20.1400	19.8100	20.0000	+1.010%	5,439,808	+21.850%
2019-12-26	19.9600	20.0400	19.7600	19.8000	-0.802%	156,731	+23.081%
2019-12-24	19.7000	20.0000	19.7000	19.9600	+1.320%	66,169	+22.094%
2019-12-23	20.1100	20.2700	19.6200	19.7000	-2.039%	440,458	+23.706%
2019-12-20	19.8000	20.1200	19.6700	20.1100	+1.926%	1,058,396	+21.183%
2019-12-19	19.9800	19.9800	19.5300	19.7300	-1.547%	457,369	+23.517%
2019-12-18	20.2800	20.4300	19.9800	20.0400	-1.086%	347,538	+21.607%
2019-12-17	20.3300	20.5400	20.1550	20.2600	-0.246%	328,885	+20.286%
2019-12-16	20.4300	20.4900	20.2400	20.3100	-0.392%	443,919	+19.990%
2019-12-13	20.3700	20.4700	20.2300	20.3900	+0.098%	390,379	+19.519%
2019-12-12	21.1200	21.1900	20.3700	20.3700	-3.551%	467,687	+19.637%
2019-12-11	20.9500	21.2300	20.8100	21.1200	+0.811%	326,256	+15.388%
2019-12-10	20.8700	20.9950	20.7900	20.9500	+0.143%	426,811	+16.325%
2019-12-09	20.7200	20.9950	20.6400	20.9200	+1.112%	487,925	+16.491%
2019-12-06	21.1200	21.1200	20.6600	20.6900	-1.335%	485,030	+17.786%
2019-12-05	20.7900	21.1000	20.6600	20.9700	+0.963%	716,683	+16.214%
2019-12-04	20.8000	20.8500	20.4900	20.7700	+0.145%	310,923	+17.333%
2019-12-03	20.4400	20.7600	20.3500	20.7400	+0.925%	430,136	+17.502%
2019-12-02	20.9000	20.9000	20.4100	20.5500	-1.580%	451,520	+18.589%
2019-11-29	21.0100	21.1900	20.8800	20.8800	-0.949%	163,577	+16.715%
2019-11-27	21.3500	21.4600	21.0800	21.0800	-0.986%	352,045	+15.607%
2019-11-26	20.7600	21.3600	20.7200	21.2900	+2.257%	780,004	+14.467%
2019-11-25	20.6600	21.0000	20.6600	20.8200	+0.921%	723,090	+17.051%
2019-11-22	20.9900	20.9900	20.6200	20.6300	-1.150%	381,172	+18.129%
2019-11-21	21.0500	21.2000	20.8100	20.8700	-0.477%	337,841	+16.770%
2019-11-20	21.0200	21.1900	20.8500	20.9700	-0.238%	549,249	+16.214%
2019-11-19	21.0400	21.2850	20.8800	21.0200	+0.334%	638,666	+15.937%
2019-11-18	20.7500	21.0700	20.6900	20.9500	+1.257%	810,486	+16.325%
2019-11-15	20.9500	21.0800	20.4400	20.6900	-1.052%	1,219,184	+17.786%
2019-11-14	20.6100	21.0100	20.6100	20.9100	+0.917%	693,195	+16.547%
2019-11-13	20.7200	20.8900	20.5600	20.7200	-0.385%	774,802	+17.616%
2019-11-12	20.5300	20.8700	20.0800	20.8000	+2.211%	1,048,013	+17.163%
2019-11-11	19.7800	20.3700	19.7800	20.3500	+2.519%	652,276	+19.754%
2019-11-08	19.9800	19.9800	19.8000	19.8500	-0.251%	1,122,271	+22.771%
2019-11-07	20.5000	20.5200	19.8300	19.9000	-2.067%	4,035,118	+22.462%
2019-11-06	19.9900	20.6000	19.6400	20.3200	+10.435%	6,920,191	+19.931%
2019-11-05	19.3300	19.6100	18.3900	18.4000	-4.663%	520,943	+32.446%
2019-11-04	20.1500	20.1500	19.1400	19.3000	-3.500%	402,373	+26.269%
2019-11-01	19.5100	20.0900	19.4700	20.0000	+3.359%	388,955	+21.850%
2019-10-31	19.9600	19.9950	19.2200	19.3500	-2.764%	265,546	+25.943%
2019-10-30	20.2300	20.2300	19.3600	19.9000	-1.874%	343,520	+22.462%
2019-10-29	20.2800	20.5900	20.2300	20.2800	-0.880%	309,361	+20.168%
2019-10-28	21.0700	21.3150	20.3000	20.4600	-2.803%	316,181	+19.110%
2019-10-25	21.2800	21.6600	20.9850	21.0500	-1.451%	268,455	+15.772%
2019-10-24	21.6700	21.7000	21.3400	21.3600	-0.697%	286,604	+14.092%
2019-10-23	21.4300	21.5981	21.2200	21.5100	+0.280%	176,744	+13.296%
2019-10-22	21.3400	21.5900	20.7286	21.4500	+1.179%	380,170	+13.613%
2019-10-21	21.3700	21.6800	21.0500	21.2000	-0.141%	313,853	+14.953%
2019-10-18	21.3300	21.4100	20.9500	21.2300	-1.072%	225,179	+14.790%
2019-10-17	21.0700	21.6000	21.0700	21.4600	+2.581%	533,540	+13.560%
2019-10-16	20.1700	21.0062	19.9800	20.9200	+4.080%	424,674	+16.491%
2019-10-15	20.1200	20.3800	20.0500	20.1000	+0.199%	265,023	+21.244%
2019-10-14	19.7900	20.0800	19.6300	20.0600	+0.905%	283,546	+21.486%
2019-10-11	19.9600	20.2000	19.7200	19.8800	+0.709%	284,837	+22.586%
2019-10-10	19.9100	19.9400	19.6100	19.7400	-0.754%	235,914	+23.455%
2019-10-09	20.1500	20.1500	19.6200	19.8900	-0.450%	175,064	+22.524%
2019-10-08	20.1400	20.2850	19.9400	19.9800	-1.770%	220,925	+21.972%
2019-10-07	20.2500	20.4512	19.9900	20.3400	-0.441%	417,074	+19.813%
2019-10-04	19.9800	20.5400	19.8200	20.4300	+2.406%	381,134	+19.285%
2019-10-03	20.0300	20.3300	19.7300	19.9500	-0.598%	216,351	+22.155%
2019-10-02	19.9000	20.2900	19.6200	20.0700	+0.450%	515,224	+21.425%
2019-10-01	20.3900	20.3900	19.8500	19.9800	-1.866%	284,426	+21.972%
2019-09-30	20.3900	20.5200	20.1600	20.3600	-0.391%	379,466	+19.695%
2019-09-27	20.7400	20.7400	20.2800	20.4400	-1.399%	283,908	+19.227%
2019-09-26	20.6100	20.8800	20.4500	20.7300	+1.618%	440,204	+17.559%
2019-09-25	20.1600	20.5400	19.9800	20.4000	+1.594%	295,806	+19.461%
2019-09-24	20.2400	20.6900	20.0100	20.0800	-0.397%	389,057	+21.365%
2019-09-23	20.2100	20.4100	19.9550	20.1600	-0.641%	375,715	+20.883%
2019-09-20	20.5800	20.6300	20.0900	20.2900	-1.265%	540,633	+20.108%
2019-09-19	20.7000	20.7200	20.4400	20.5500	+0.097%	206,512	+18.589%
2019-09-18	20.5400	20.7700	20.1400	20.5300	0.000%	229,325	+18.704%
2019-09-17	20.3300	20.9400	20.3300	20.5300	+1.083%	366,502	+18.704%
2019-09-16	19.6200	20.3400	19.3800	20.3100	+4.368%	474,188	+19.990%
2019-09-13	19.9800	20.0600	19.1500	19.4600	-0.714%	472,275	+25.231%
2019-09-12	19.7300	20.0750	19.3300	19.6000	+1.083%	559,374	+24.337%
2019-09-11	18.7700	19.4800	18.4597	19.3900	+4.191%	531,909	+25.683%
2019-09-10	18.4800	19.2650	18.3200	18.6100	+3.735%	898,984	+30.951%
2019-09-09	17.9900	18.1300	17.7600	17.9400	-0.167%	254,137	+35.842%
2019-09-06	17.5600	18.0900	17.5600	17.9700	+2.277%	192,210	+35.615%
2019-09-05	17.6100	17.8500	17.4100	17.5700	+1.385%	255,628	+38.702%
2019-09-04	17.0800	17.4400	16.9600	17.3300	+2.182%	272,463	+40.623%
2019-09-03	17.4700	17.5400	16.8800	16.9600	-4.018%	400,923	+43.691%
2019-08-30	17.6700	17.7800	17.4400	17.6700	+0.113%	122,039	+37.917%
2019-08-29	17.4500	17.8000	17.3400	17.6500	+2.200%	267,674	+38.074%
2019-08-28	17.1800	17.3500	16.8800	17.2700	+0.116%	320,478	+41.112%
2019-08-27	17.8000	17.8450	17.2400	17.2500	-2.322%	187,921	+41.275%
2019-08-26	17.6900	17.8200	17.6200	17.6600	+0.057%	235,005	+37.995%
2019-08-23	18.0600	18.2700	17.6000	17.6500	-3.288%	276,808	+38.074%
2019-08-22	18.2700	18.4050	18.0350	18.2500	+0.055%	211,495	+33.534%
2019-08-21	18.2500	18.2500	17.8700	18.2400	+1.165%	241,258	+33.607%
2019-08-20	17.8700	18.1300	17.7300	18.0300	+1.008%	216,500	+35.164%
2019-08-19	17.6900	18.0000	17.6900	17.8500	+0.962%	342,225	+36.527%
2019-08-16	17.3500	17.7300	17.2700	17.6800	+2.433%	282,287	+37.839%
2019-08-15	17.2000	17.6050	16.9950	17.2600	+0.641%	345,653	+41.194%
2019-08-14	17.6600	17.6600	17.0200	17.1500	-4.404%	363,695	+42.099%
2019-08-13	17.9900	18.2900	17.7100	17.9400	+4.851%	595,346	+35.842%
2019-08-12	17.1400	17.3000	16.8800	17.1100	-0.812%	235,274	+42.431%
2019-08-09	17.2000	17.3300	16.8500	17.2500	0.000%	302,447	+41.275%
2019-08-08	17.0100	17.4500	16.8200	17.2500	+1.590%	587,844	+41.275%
2019-08-07	16.6400	17.1800	16.4200	16.9800	+1.192%	578,176	+43.522%
2019-08-06	17.0200	17.2800	16.6700	16.7800	-1.003%	547,673	+45.232%
2019-08-05	17.7100	17.7900	16.7100	16.9500	-5.990%	785,836	+43.776%
2019-08-02	18.5300	18.6500	17.8900	18.0300	-4.096%	730,047	+35.164%
2019-08-01	18.5600	19.1900	17.7350	18.8000	-4.277%	1,592,124	+29.628%
2019-07-31	19.9000	20.0500	19.4700	19.6400	-1.307%	337,870	+24.084%
2019-07-30	19.2300	20.0700	19.2300	19.9000	+3.162%	494,537	+22.462%
2019-07-29	19.3700	19.4400	18.9100	19.2900	-0.567%	297,975	+26.335%
2019-07-26	19.3600	19.6600	19.0200	19.4000	+0.207%	271,433	+25.619%
2019-07-25	18.6700	19.4300	18.5700	19.3600	+4.592%	328,004	+25.878%
2019-07-24	18.2500	18.5500	18.2500	18.5100	+1.037%	325,501	+31.659%
2019-07-23	18.8600	18.9300	18.2950	18.3200	-2.293%	370,809	+33.024%
2019-07-22	19.0900	19.2600	18.5810	18.7500	-1.471%	620,547	+29.973%
2019-07-19	19.2300	19.4000	19.0100	19.0300	-1.091%	255,073	+28.061%
2019-07-18	19.0800	19.8800	18.9000	19.2400	+0.575%	346,726	+26.663%
2019-07-17	19.2200	19.3800	19.0300	19.1300	-0.778%	254,489	+27.392%
2019-07-16	19.2700	19.5000	19.1500	19.2800	-0.516%	240,853	+26.400%
2019-07-15	19.5900	19.7300	19.3100	19.3800	-0.768%	184,096	+25.748%
2019-07-12	19.2600	19.8000	19.2600	19.5300	+2.038%	179,219	+24.782%
2019-07-11	19.3500	19.3500	18.9150	19.1400	-0.726%	211,513	+27.325%
2019-07-10	19.1100	19.3900	18.8800	19.2800	+2.011%	215,314	+26.400%
2019-07-09	19.0600	19.1700	18.8500	18.9000	-1.099%	152,165	+28.942%
2019-07-08	18.9000	19.2100	18.7300	19.1100	+0.951%	333,937	+27.525%
2019-07-05	19.1500	19.2033	18.6900	18.9300	-2.372%	206,645	+28.737%
2019-07-03	18.9100	19.4100	18.9000	19.3900	+2.810%	143,340	+25.683%
2019-07-02	18.5700	18.9200	18.3800	18.8600	+1.398%	257,167	+29.215%
2019-07-01	18.4600	18.9600	18.3400	18.6000	+2.030%	312,788	+31.022%
2019-06-28	18.0000	18.6000	18.0000	18.2300	+1.222%	599,193	+33.681%
2019-06-27	17.7600	18.0600	17.5200	18.0100	+2.738%	461,324	+35.314%
2019-06-26	17.9500	17.9600	17.4400	17.5300	-1.903%	379,473	+39.019%
2019-06-25	18.6500	18.9600	17.6400	17.8700	-3.196%	341,805	+36.374%
2019-06-24	18.6700	18.7467	18.3300	18.4600	-0.806%	416,241	+32.015%
2019-06-21	19.2000	19.2000	18.4900	18.6100	-3.775%	743,252	+30.951%
2019-06-20	19.2100	19.7700	18.9550	19.3400	+1.310%	315,771	+26.008%
2019-06-19	19.0000	19.1000	18.5000	19.0900	+0.210%	222,289	+27.658%
2019-06-18	19.1300	19.2700	18.8200	19.0500	+0.263%	169,216	+27.927%
2019-06-17	19.4000	19.4000	18.7300	19.0000	-2.062%	261,051	+28.263%
2019-06-14	19.1200	19.5700	19.0100	19.4000	+1.094%	137,432	+25.619%
2019-06-13	19.2800	19.6600	19.1100	19.1900	+0.209%	227,351	+26.993%
2019-06-12	19.0800	19.3800	18.7900	19.1500	+0.367%	240,832	+27.258%
2019-06-11	19.6600	19.6600	18.8500	19.0800	-2.254%	297,930	+27.725%
2019-06-10	19.7600	19.9100	19.3700	19.5200	-1.114%	229,232	+24.846%
2019-06-07	19.6500	19.9600	19.4900	19.7400	+1.024%	199,860	+23.455%
2019-06-06	18.9700	19.6800	18.9700	19.5400	+3.386%	595,486	+24.719%
2019-06-05	18.7500	18.9100	18.3250	18.9000	+0.693%	348,490	+28.942%
2019-06-04	18.4900	18.7800	18.0800	18.7700	+2.400%	506,262	+29.835%
2019-06-03	18.5300	18.6300	18.2300	18.3300	-1.133%	414,564	+32.951%
2019-05-31	18.4300	18.9000	18.4300	18.5400	-0.643%	454,126	+31.446%
2019-05-30	18.5000	18.8600	18.4700	18.6600	+1.138%	375,411	+30.600%
2019-05-29	18.4000	18.4600	18.0700	18.4500	-0.324%	530,450	+32.087%
2019-05-28	18.7800	18.9300	18.4900	18.5100	-1.438%	228,208	+31.659%
2019-05-24	18.6800	18.8200	18.5900	18.7800	+1.240%	262,095	+29.766%
2019-05-23	18.6500	19.0700	18.4600	18.5500	-1.225%	355,300	+31.375%
2019-05-22	18.6500	19.0800	18.5000	18.7800	-1.106%	525,225	+29.766%
2019-05-21	18.8400	19.1600	18.8200	18.9900	+0.903%	364,470	+28.331%
2019-05-20	18.9700	19.1450	18.7500	18.8200	-1.928%	991,902	+29.490%
2019-05-17	19.2800	19.5500	19.1700	19.1900	-1.133%	581,162	+26.993%
2019-05-16	19.3300	19.6500	19.2000	19.4100	+0.727%	532,060	+25.554%
2019-05-15	19.1100	19.4900	19.0200	19.2700	-0.104%	438,932	+26.466%
2019-05-14	19.0700	19.4800	18.9700	19.2900	+1.420%	402,645	+26.335%
2019-05-13	18.7200	19.2100	18.6700	19.0200	-0.105%	518,496	+28.128%
2019-05-10	19.2100	19.3200	18.8300	19.0400	-0.470%	344,431	+27.994%
2019-05-09	18.7700	19.3900	18.6800	19.1300	+1.163%	493,247	+27.392%
2019-05-08	19.4100	19.6900	18.8800	18.9100	-2.071%	469,828	+28.874%
2019-05-07	19.2900	19.5300	18.9700	19.3100	-1.126%	552,645	+26.204%
2019-05-06	19.4100	19.6500	19.2500	19.5300	-1.909%	848,002	+24.782%
2019-05-03	19.5700	20.0600	19.2800	19.9100	+2.260%	482,842	+22.401%
2019-05-02	20.0200	20.0500	19.0000	19.4700	+12.804%	1,912,804	+25.167%
2019-05-01	16.9500	17.7900	16.9300	17.2600	+2.372%	1,128,330	+41.194%
2019-04-30	16.3700	16.9300	16.3200	16.8600	+2.742%	494,428	+44.543%
2019-04-29	16.2400	16.5400	16.2400	16.4100	+0.737%	389,946	+48.507%
2019-04-26	16.1500	16.3500	15.9800	16.2900	+1.432%	254,247	+49.601%
2019-04-25	16.2000	16.2200	15.5500	16.0600	-2.430%	297,623	+51.743%
2019-04-24	16.3400	16.5800	16.1400	16.4600	+0.550%	303,928	+48.056%
2019-04-23	16.3300	16.6400	16.3300	16.3700	+1.300%	318,675	+48.870%
2019-04-22	16.6500	16.6500	16.0000	16.1600	-2.885%	676,407	+50.804%
2019-04-18	16.5800	16.7700	16.3800	16.6400	+0.060%	300,350	+46.454%
2019-04-17	16.4000	16.6600	16.2200	16.6300	+1.526%	242,330	+46.542%
2019-04-16	16.3200	16.4600	16.1700	16.3800	+0.862%	296,264	+48.779%
2019-04-15	16.6800	16.7100	16.1350	16.2400	-2.345%	362,987	+50.062%
2019-04-12	17.0900	17.1700	16.4400	16.6300	-1.598%	321,548	+46.542%
2019-04-11	16.6700	16.9900	16.6300	16.9000	+1.562%	234,485	+44.201%
2019-04-10	16.3300	16.7200	16.2500	16.6400	+2.653%	376,287	+46.454%
2019-04-09	16.3600	16.4900	16.1800	16.2100	-1.159%	309,561	+50.339%
2019-04-08	16.4700	16.4700	16.2800	16.4000	-0.425%	229,027	+48.598%
2019-04-05	16.1700	16.5700	16.1700	16.4700	+3.066%	340,672	+47.966%
2019-04-04	15.3600	16.0500	15.3600	15.9800	+4.308%	229,959	+52.503%
2019-04-03	15.2900	15.8100	15.2000	15.3200	+1.256%	371,792	+59.073%
2019-04-02	15.5000	15.5800	14.8100	15.1300	-2.387%	461,789	+61.071%
2019-04-01	15.4500	15.6292	15.1900	15.5000	+0.846%	245,077	+57.226%
2019-03-29	15.7200	16.0400	15.2500	15.3700	-1.977%	364,044	+58.556%
2019-03-28	15.8900	16.0800	15.5600	15.6800	-1.384%	386,817	+55.421%
2019-03-27	15.5800	16.0000	15.3700	15.9000	+4.881%	964,502	+53.270%
2019-03-26	15.3900	15.5200	14.9500	15.1600	-0.460%	572,009	+60.752%
2019-03-25	14.8500	15.3100	14.7800	15.2300	+2.559%	260,470	+60.013%
2019-03-22	15.0100	15.4800	14.8100	14.8500	-1.656%	325,665	+64.108%
2019-03-21	14.6300	15.2400	14.6200	15.1000	+3.638%	456,428	+61.391%
2019-03-20	14.5700	14.7500	14.1000	14.5700	-0.614%	508,189	+67.261%
2019-03-19	15.0400	15.2100	14.5700	14.6600	-2.462%	445,193	+66.235%
2019-03-18	15.1400	15.3400	14.8400	15.0300	-0.529%	318,759	+62.142%
2019-03-15	15.1800	15.2500	14.9000	15.1100	-0.132%	916,731	+61.284%
2019-03-14	15.1000	15.1700	14.7200	15.1300	+0.332%	507,381	+61.071%
2019-03-13	15.0800	15.3400	14.8400	15.0800	+0.333%	405,191	+61.605%
2019-03-12	15.1200	15.2700	14.9200	15.0300	-0.464%	308,380	+62.142%
2019-03-11	14.6300	15.1600	14.6000	15.1000	+3.923%	389,129	+61.391%
2019-03-08	14.3300	14.8800	14.3300	14.5300	+0.833%	378,046	+67.722%
2019-03-07	14.2700	14.6600	14.2200	14.4100	+1.909%	323,280	+69.119%
2019-03-06	14.4300	14.5300	14.1400	14.1400	-2.145%	321,441	+72.348%
2019-03-05	14.6000	14.7000	14.3200	14.4500	-0.892%	362,704	+68.651%
2019-03-04	14.1300	14.9600	14.1300	14.5800	+3.698%	594,753	+67.147%
2019-03-01	14.2600	14.4000	13.8050	14.0600	-0.636%	307,626	+73.329%
2019-02-28	14.2200	14.4700	13.8900	14.1500	-1.531%	434,608	+72.226%
2019-02-27	14.5500	14.6250	14.2000	14.3700	-1.373%	351,662	+69.589%
2019-02-26	14.7000	14.7200	14.1700	14.5700	-1.354%	555,485	+67.261%
2019-02-25	15.3200	15.5325	14.7100	14.7700	-3.148%	507,462	+64.997%
2019-02-22	15.0000	15.3600	14.9000	15.2500	+2.212%	433,888	+59.803%
2019-02-21	14.5800	15.0000	14.5500	14.9200	+1.566%	464,583	+63.338%
2019-02-20	14.6800	15.0100	14.5000	14.6900	0.000%	690,613	+65.895%
2019-02-19	14.2200	14.9500	14.1100	14.6900	+3.088%	594,347	+65.895%
2019-02-15	13.9300	14.6600	13.9300	14.2500	+2.592%	539,981	+71.018%
2019-02-14	14.1000	15.0700	13.6509	13.8900	-2.731%	877,365	+75.450%
2019-02-13	14.9600	14.9960	14.2100	14.2800	-4.609%	652,575	+70.658%
2019-02-12	14.1000	15.0200	14.1000	14.9700	+7.543%	862,208	+62.792%
2019-02-11	13.8200	14.0300	13.6900	13.9200	+0.651%	260,979	+75.072%
2019-02-08	13.8600	13.9800	13.5100	13.8300	-1.073%	315,406	+76.211%
2019-02-07	14.0300	14.1600	13.6300	13.9800	-0.921%	262,584	+74.320%
2019-02-06	14.5500	14.6500	13.8800	14.1100	-3.356%	433,834	+72.714%
2019-02-05	14.0600	14.6300	13.9800	14.6000	+3.767%	500,225	+66.918%
2019-02-04	13.9000	14.1100	13.6600	14.0700	+1.078%	398,917	+73.205%
2019-02-01	13.5000	14.1900	13.3300	13.9200	+4.977%	789,584	+75.072%
2019-01-31	12.6700	13.3800	12.5900	13.2600	+4.657%	496,091	+83.786%
2019-01-30	12.3500	12.7200	12.1000	12.6700	+2.924%	318,196	+92.344%
2019-01-29	11.8400	12.3700	11.4500	12.3100	+1.820%	482,815	+97.969%
2019-01-28	12.2700	12.4710	12.0000	12.0900	-3.125%	476,029	+101.572%
2019-01-25	12.0500	12.7000	12.0500	12.4800	+3.483%	501,239	+95.272%
2019-01-24	11.4400	12.2700	11.4100	12.0600	+5.512%	623,056	+102.073%
2019-01-23	11.4400	11.7000	11.3500	11.4300	+0.263%	299,221	+113.211%
2019-01-22	11.7300	11.7700	11.3400	11.4000	-3.226%	328,095	+113.772%
2019-01-18	11.8000	11.8000	11.2600	11.7800	+0.341%	415,353	+106.876%
2019-01-17	11.8700	12.0000	11.6100	11.7400	-2.167%	808,621	+107.581%
2019-01-16	12.4500	12.7000	11.9400	12.0000	-2.991%	512,452	+103.083%
2019-01-15	12.2300	12.4000	12.0100	12.3700	+1.227%	239,792	+97.009%
2019-01-14	12.3500	12.5400	12.1400	12.2200	-1.926%	351,916	+99.427%
2019-01-11	12.6400	12.8500	12.3500	12.4600	-2.275%	316,474	+95.586%
2019-01-10	13.0700	13.1500	12.5400	12.7500	-2.374%	472,573	+91.137%
2019-01-09	12.7300	13.4700	12.5000	13.0600	+3.816%	1,189,532	+86.600%
2019-01-08	12.5200	12.6800	12.1600	12.5800	+1.452%	668,945	+93.720%
2019-01-07	11.5800	12.4700	11.2900	12.4000	+8.014%	913,883	+96.532%
2019-01-04	11.1100	11.6400	11.0100	11.4800	+3.330%	404,789	+112.282%
2019-01-03	10.9200	11.3800	10.8000	11.1100	-0.269%	413,351	+119.352%
2019-01-02	10.5100	11.3400	10.4500	11.1400	+4.210%	501,738	+118.761%
2018-12-31	10.8500	10.8800	10.3400	10.6900	-1.110%	369,117	+127.970%
2018-12-28	10.4500	10.9500	10.4300	10.8100	+3.445%	737,274	+125.439%
2018-12-27	10.3400	10.6201	10.0800	10.4500	-0.571%	551,725	+133.206%
2018-12-26	10.3700	10.5300	9.8500	10.5100	+1.841%	539,047	+131.874%
2018-12-24	10.5600	10.6100	10.3100	10.3200	-3.099%	328,036	+136.143%
2018-12-21	11.3100	11.4000	10.6400	10.6500	-5.669%	1,596,537	+128.826%
2018-12-20	11.2700	11.6100	11.2100	11.2900	-0.353%	683,513	+115.855%
2018-12-19	11.3800	11.8200	11.2700	11.3300	-0.264%	853,694	+115.093%
2018-12-18	11.4600	11.7700	11.3500	11.3600	+0.176%	432,546	+114.525%
2018-12-17	11.4500	11.7350	11.2700	11.3400	-1.220%	459,236	+114.903%
2018-12-14	11.5300	11.9400	11.4000	11.4800	-1.712%	294,354	+112.282%
2018-12-13	11.9000	12.0300	11.6000	11.6800	-1.435%	263,248	+108.647%
2018-12-12	11.7300	11.9700	11.4800	11.8500	+2.775%	289,697	+105.654%
2018-12-11	11.9000	11.9600	11.4200	11.5300	-1.284%	323,136	+111.362%
2018-12-10	11.8100	11.9950	11.4800	11.6800	-0.511%	588,147	+108.647%
2018-12-07	11.8100	12.2000	11.7300	11.7400	-0.593%	535,174	+107.581%
2018-12-06	11.5900	13.2300	11.5600	11.8100	+0.255%	703,530	+106.351%
2018-12-04	12.2300	12.7800	11.7000	11.7800	-5.305%	780,369	+106.876%
2018-12-03	12.6600	12.6600	12.0300	12.4400	+0.080%	419,705	+95.900%
2018-11-30	12.6700	12.8700	12.3100	12.4300	-1.972%	376,011	+96.058%
2018-11-29	12.3700	12.8800	12.3400	12.6800	+2.672%	564,243	+92.192%
2018-11-28	12.0600	12.4000	11.4400	12.3500	+2.660%	583,440	+97.328%
2018-11-27	12.0900	12.1300	11.8500	12.0300	-0.988%	419,671	+102.577%
2018-11-26	12.4800	12.5400	11.9600	12.1500	-1.778%	583,302	+100.576%
2018-11-23	12.3200	12.6600	12.3100	12.3700	+0.081%	250,696	+97.009%
2018-11-21	11.9400	12.4300	11.8600	12.3600	+4.835%	809,638	+97.168%
2018-11-20	11.7700	12.1250	11.5300	11.7900	-1.750%	937,534	+106.701%
2018-11-19	12.3600	12.4100	11.7500	12.0000	+0.167%	747,067	+103.083%
2018-11-16	11.4500	12.0925	11.4500	11.9800	+3.544%	589,709	+103.422%
2018-11-15	11.7500	11.8400	11.1000	11.5700	-3.261%	894,429	+110.631%
2018-11-14	12.1900	12.5700	11.7900	11.9600	-0.250%	556,123	+103.763%
2018-11-13	12.1800	12.4700	11.9150	11.9900	-0.580%	1,188,154	+103.253%
2018-11-12	12.4500	12.5900	12.0300	12.0600	-3.981%	696,592	+102.073%
2018-11-09	12.9200	13.2500	12.5400	12.5600	-3.161%	531,556	+94.029%
2018-11-08	13.1700	13.5100	12.4900	12.9700	-4.351%	896,039	+87.895%
2018-11-07	13.6500	13.9300	13.1450	13.5600	-0.659%	512,367	+79.720%
2018-11-06	13.9000	14.1100	13.5800	13.6500	-2.916%	749,314	+78.535%
2018-11-05	13.5400	14.1400	13.4400	14.0600	+3.458%	756,493	+73.329%
2018-11-02	13.7600	13.7600	13.0200	13.5900	-1.020%	855,769	+79.323%
2018-11-01	13.5700	14.2700	13.3400	13.7300	+1.254%	704,353	+77.495%
2018-10-31	14.1600	14.1900	12.9200	13.5600	-3.488%	910,233	+79.720%
2018-10-30	13.3000	14.2200	11.6500	14.0500	+7.663%	1,583,641	+73.452%
2018-10-29	14.0100	14.0700	12.9600	13.0500	-5.503%	1,328,742	+86.743%
2018-10-26	13.5300	14.3500	13.4400	13.8100	+0.583%	886,813	+76.466%
2018-10-25	13.3800	14.1100	13.3000	13.7300	+4.173%	2,252,466	+77.495%
2018-10-24	13.1200	13.6250	13.0400	13.1800	+0.919%	1,321,539	+84.901%
2018-10-23	12.4900	13.6000	12.4700	13.0600	+3.487%	1,588,363	+86.600%
2018-10-22	13.1200	13.3900	12.5700	12.6200	-3.738%	674,452	+93.106%
2018-10-19	13.6600	13.7700	12.8700	13.1100	-3.886%	920,224	+85.889%
2018-10-18	14.2100	14.5500	13.5300	13.6400	-5.606%	858,937	+78.666%
2018-10-17	14.6400	14.6700	14.0650	14.4500	-2.365%	626,591	+68.651%
2018-10-16	14.6500	15.1700	14.2600	14.8000	+2.069%	902,512	+64.662%
2018-10-15	14.0800	14.5800	14.0800	14.5000	+2.473%	618,776	+68.069%
2018-10-12	14.5000	14.5000	13.8300	14.1500	-0.492%	571,388	+72.226%
2018-10-11	14.5700	14.8400	14.0500	14.2200	-3.199%	736,673	+71.378%
2018-10-10	14.7700	15.0799	14.5100	14.6900	-1.077%	495,153	+65.895%
2018-10-09	15.2900	16.0600	14.7950	14.8500	-1.590%	851,032	+64.108%
2018-10-08	14.6000	15.2800	14.5200	15.0900	+2.793%	372,489	+61.498%
2018-10-05	14.7600	14.8402	13.9000	14.6800	-0.542%	538,721	+66.008%
2018-10-04	15.4600	15.4600	14.5900	14.7600	-5.019%	436,885	+65.108%
2018-10-03	15.6000	15.9000	15.3542	15.5400	+0.064%	391,459	+56.821%
2018-10-02	15.2900	15.8300	15.2700	15.5300	+1.703%	354,412	+56.922%
2018-10-01	15.9200	16.0100	15.1600	15.2700	-3.902%	674,139	+59.594%
2018-09-28	16.0300	16.5600	15.7600	15.8900	-0.997%	507,394	+53.367%
2018-09-27	16.7800	16.7800	16.0450	16.0500	-4.122%	523,444	+51.838%
2018-09-26	17.2900	17.5600	16.5800	16.7400	-1.529%	655,799	+45.579%
2018-09-25	17.5400	17.6500	17.0000	17.0000	-2.802%	396,657	+43.353%
2018-09-24	17.4800	17.6000	17.0700	17.4900	-0.569%	584,184	+39.337%
2018-09-21	17.0000	17.6500	16.6100	17.5900	+2.267%	2,092,521	+38.545%
2018-09-20	17.7500	17.9500	16.8400	17.2000	-7.775%	2,301,665	+41.686%
2018-09-19	19.2700	19.7200	18.5800	18.6500	-3.418%	582,413	+30.670%
2018-09-18	19.0100	19.5000	19.0100	19.3100	+1.525%	920,086	+26.204%
2018-09-17	18.5500	19.0900	18.5500	19.0200	+2.258%	521,143	+28.128%
2018-09-14	18.0500	18.6150	17.8100	18.6000	+2.819%	384,086	+31.022%
2018-09-13	18.3700	18.3700	17.5800	18.0900	-1.578%	243,421	+34.715%
2018-09-12	18.2400	18.5000	18.1400	18.3800	+0.934%	214,946	+32.590%
2018-09-11	18.0200	18.4800	17.8300	18.2100	+0.441%	274,977	+33.828%
2018-09-10	17.8400	18.5500	17.7600	18.1300	+1.969%	340,930	+34.418%
2018-09-07	18.4400	18.4400	17.7400	17.7800	-3.892%	286,349	+37.064%
2018-09-06	19.3000	19.9100	18.4500	18.5000	-4.294%	324,380	+31.730%
2018-09-05	19.5200	19.8700	19.2600	19.3300	-1.024%	347,813	+26.073%
2018-09-04	19.5400	19.6100	19.2700	19.5300	-0.204%	212,952	+24.782%
2018-08-31	19.4300	19.7500	19.3000	19.5700	+0.154%	180,954	+24.527%
2018-08-30	19.7300	19.9100	19.4900	19.5400	-1.363%	256,018	+24.719%
2018-08-29	20.1800	20.2100	19.3200	19.8100	-1.979%	264,633	+23.019%
2018-08-28	20.2900	20.5000	20.1200	20.2100	-0.834%	208,481	+20.584%
2018-08-27	20.3900	20.7900	20.2800	20.3800	+0.147%	221,256	+19.578%
2018-08-24	20.6000	20.6500	20.3200	20.3500	-0.877%	274,029	+19.754%
2018-08-23	20.8400	20.8400	20.4200	20.5300	-1.770%	321,921	+18.704%
2018-08-22	21.4600	21.4600	20.8100	20.9000	-2.519%	440,750	+16.603%
2018-08-21	20.9100	21.5900	20.9100	21.4400	+3.775%	601,125	+13.666%
2018-08-20	20.7600	20.7900	20.5100	20.6600	-0.241%	410,051	+17.957%
2018-08-17	20.7500	21.7000	20.6100	20.7100	-0.528%	454,254	+17.673%
2018-08-16	21.3100	21.6800	20.7800	20.8200	-1.839%	426,021	+17.051%

document.getElementById("GcJqjv").onerror = function(){this.style.display='none';}; .dark-mode .J3qjsH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J3qjsH{ color: #333333; background-color: white; border: 2px solid #333333; }WLHWilliam Lyon Homes.stock NYSE

WLH
William Lyon Homes.
stock NYSE