Willian Lyon Homes Stock Price History, WLH Historical Prices

Add to My Stocks
$22.13 $0.02 (0.09%) WLH stock closing price Sep 25, 2017 (Closing)

We provide 10 years stock price history for free. You can download Willian Lyon Homes stock price data here. Daily open, high, low, and end of day closing price for the company, along with Willian Lyon Homes price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Willian Lyon Homes stock price history chart shows that the stock price was at a high of 31.39 on 04 Mar, 2014 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2522.1422.2721.9222.1250591219.070.55
2017-09-2222.4122.8122.1022.11120995119.060.55
2017-09-2122.8823.0922.2022.3451553119.260.55
2017-09-2023.5523.5522.9022.9727934619.800.57
2017-09-1923.4723.6523.3023.4543633120.220.58
2017-09-1823.4823.6923.2023.3648063020.140.58
2017-09-1523.4123.6123.1923.45111413320.220.58
2017-09-1423.7423.8122.9923.47169512220.230.58
2017-09-1324.7825.1824.4824.7930388321.370.61
2017-09-1224.3624.8824.2324.8525552021.420.61
2017-09-1124.0924.5024.0724.3636602921.000.60
2017-09-0823.6924.1623.5323.7916329220.510.59
2017-09-0723.9123.9223.5923.7119007120.440.59
2017-09-0623.6724.0123.3123.9221278120.620.59
2017-09-0524.1724.2423.3923.5519105920.300.58
2017-09-0124.0024.0823.9024.0518031120.730.60
2017-08-3123.4124.0323.2723.9917946620.680.59
2017-08-3023.0123.3422.7823.2622186320.050.58
2017-08-2922.9323.2522.7823.0269737419.850.57
2017-08-2823.1923.2522.4923.1029697319.910.57
2017-08-2522.6723.1422.3723.1230294519.930.57
2017-08-2422.6322.7222.1222.2019949419.140.55
2017-08-2322.7622.9822.4322.4854522019.380.56
2017-08-2222.7822.8922.3122.8716433119.720.57
2017-08-2122.6222.7922.3422.7716757819.630.56
2017-08-1822.8623.0622.5822.6016779819.480.56
2017-08-1723.8123.9922.9523.0320707819.850.57
2017-08-1623.5424.0623.2423.9031649220.600.59
2017-08-1523.0423.4322.8523.3726173920.150.58
2017-08-1422.7823.3222.6923.0814488919.900.57
2017-08-1122.8323.1022.0022.6913213919.560.56
2017-08-1023.2423.4922.9722.9713053019.800.57
2017-08-0923.3923.7922.9923.5018750020.260.58
2017-08-0822.5823.5522.4023.4332468022.310.58
2017-08-0719.1522.8318.8522.0782458421.020.54
2017-08-0422.6423.8122.6123.7125139122.580.62
2017-08-0322.5922.7922.3622.4813526821.410.59
2017-08-0222.9323.2022.5222.5310948421.460.59
2017-08-0122.7923.0122.5222.9512033521.860.60
2017-07-3123.0223.4422.4022.6123130121.530.60
2017-07-2823.3023.5222.4923.0215459721.920.61
2017-07-2723.4123.6323.2623.368774422.250.62
2017-07-2623.4523.6123.2423.318210422.200.61
2017-07-2523.4023.5623.2123.4414270722.320.62
2017-07-2423.3723.5523.2023.2411717422.130.61
2017-07-2123.5123.7223.1723.4211307122.310.62
2017-07-2023.6223.8523.2823.365879122.250.62
2017-07-1923.4223.7723.4223.6112901222.490.62
2017-07-1823.6523.7723.1723.2811498922.170.61
2017-07-1723.8524.2023.6623.6911960322.560.62
2017-07-1423.8724.0423.6623.8611021922.720.63
2017-07-1323.7924.0923.6323.8511904522.710.63
2017-07-1223.8824.1323.4723.8011353622.670.63
2017-07-1123.8423.9723.2723.6412315622.510.62
2017-07-1023.7624.0423.6623.9214542622.780.63
2017-07-0723.4123.9723.3623.7812013222.650.63
2017-07-0623.4823.7223.1323.3413738022.230.62
2017-07-0523.6423.6923.2023.6515511122.520.62
2017-07-0324.3224.3423.6223.635947322.510.62
2017-06-3023.8124.3323.6124.1417725322.990.64
2017-06-2924.2324.2323.5123.6511157622.520.62
2017-06-2823.7524.2423.6424.2015562123.050.64
2017-06-2723.5523.8723.4423.5419214522.420.62
2017-06-2623.4623.8823.2723.5516929222.430.62
2017-06-2323.1423.5822.8123.3931738622.280.62
2017-06-2222.9523.1722.7723.1211408422.020.61
2017-06-2122.9623.3122.7222.9726272321.880.61
2017-06-2022.6323.1922.4122.9218925721.830.60
2017-06-1922.4922.7722.3122.5327630321.460.59
2017-06-1622.3522.6422.1722.5222450221.450.59
2017-06-1522.6322.8922.4522.607566621.520.60
2017-06-1422.8023.1022.4522.9025167921.810.60
2017-06-1322.5322.9022.2922.7829527821.700.60
2017-06-1222.7322.7922.1722.4429626021.370.59
2017-06-0922.5822.9322.3722.7219721921.640.60
2017-06-0822.3822.7422.0722.4711824721.400.59
2017-06-0722.4722.7122.3922.4011631221.330.59
2017-06-0622.6022.6422.1822.4623597821.390.59
2017-06-0523.0823.3522.6122.7520932221.670.60
2017-06-0222.8423.3622.8423.0723218621.970.61
2017-06-0122.7422.8722.4322.8117267421.720.60
2017-05-3122.7122.8722.2022.6518033321.570.60
2017-05-3023.0923.2522.4722.6810651521.600.60
2017-05-290.000.000.0022.950N/AN/A
2017-05-2623.0123.1622.8222.9513099121.860.60
2017-05-2523.5923.5922.7523.0827632221.980.61
2017-05-2423.0923.5222.8523.5026544322.380.62
2017-05-2323.5323.7923.0223.1125077322.010.61
2017-05-2223.6823.6823.2623.3425477822.230.62
Get more Data

Willian Lyon Homes Stock Chart

View WLH PE ratio, PS ratio stocks charts and compare with peers.
WLH Chart
Note: Compare Willian Lyon Homes stock price history with the index and industry peers.

Willian Lyon Homes Historical Prices: Past 5 years

Max Stock Price 31.39 Mar 04,2014
Min Stock Price 8.03 Feb 11,2016
Avg Stock Price 21.24

Willian Lyon Homes Historical PE ratio: Past 5 years

Max PE Ratio 23.05 Jun 28,2017
Min PE Ratio 3.97 Jan 20,2015
Avg PE Ratio 12.04

Willian Lyon Homes Historical PS ratio: Past 5 years

Max PS Ratio 1.7 Feb 27,2014
Min PS Ratio 0.28 Feb 11,2016
Avg PS Ratio 0.78

WLH Industry Peers

Company Price Change (%)
Mdc Holdings (MDC)32.310.19 (0.59%)
Meritage (MTH)41.050.6 (1.48%)
Lgi Homes (LGIH)45.570.26 (0.57%)
Hovnanian Enterprises (HOV)1.780.03 (1.71%)
Kb Home (KBH)21.120.24 (1.15%)
A V Homes (AVHI)16.40.2 (1.2%)
Lennar (LEN)50.530.25 (0.5%)

We provide Willian Lyon Homes historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Willian Lyon Homes stock analysis. Willian Lyon Homes stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. An abnormally high daily volume typically implies breaking news or earnings release. WLH closed at 22.11 and traded with a volume of 1209951 on the last trading day. The company's P/S ratio was at a high of 1.7 on 04 Mar, 2014 according to our Willian Lyon Homes stock market history data. .