Willian Lyon Homes Stock Price History, WLH Historical Prices

Add to My Stocks
$24.6 $0.3 (1.2%) WLH stock closing price Jun 15, 2018 (Closing)

Willian Lyon Homes stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and Willian Lyon Homes P/E ratio data for the stock. The Willian Lyon Homes stock price history chart shows that the stock price reached a high of $32.43 on Jan 19, 2018, and a low of $8.03 on Feb 11, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-15 24.66 24.97 24.38 24.6 525,848 14.39 0.49
2018-06-14 24.5 24.96 24.28 24.9 373,898 14.56 0.49
2018-06-13 25.51 25.51 24.11 24.45 537,061 14.3 0.49
2018-06-12 24.98 25.82 24.88 25.65 425,809 15 0.51
2018-06-11 25.05 25.13 24.49 24.9 386,539 14.56 0.49
2018-06-08 24.02 25.3 23.82 25 489,335 14.62 0.5
2018-06-07 24.26 24.68 23.97 24.05 400,598 14.06 0.48
2018-06-06 24.19 24.28 23.49 24.16 297,090 14.13 0.48
2018-06-05 24.02 24.87 24.02 24.22 293,883 14.16 0.48
2018-06-04 23.97 24.3 23.82 24.01 383,132 14.04 0.48
2018-06-01 24.05 24.06 23.38 24.01 392,169 14.04 0.48
2018-05-31 24.21 24.26 23.73 23.85 334,509 13.95 0.47
2018-05-30 24.78 24.98 24.04 24.17 835,609 14.14 0.48
2018-05-29 24.5 25.11 24.43 24.61 342,132 14.39 0.49
2018-05-25 24.11 24.93 23.91 24.68 288,286 14.43 0.49
2018-05-24 24.63 24.98 24.1 24.27 265,772 14.19 0.48
2018-05-23 24.08 24.77 24.08 24.63 522,072 14.4 0.49
2018-05-22 24.87 24.87 24.12 24.25 570,037 14.18 0.48
2018-05-21 25.11 25.31 24.92 25 255,901 14.62 0.5
2018-05-18 25.12 25.28 24.82 24.94 482,480 14.59 0.5
2018-05-17 24.59 25.15 24.59 25.07 636,117 14.66 0.5
2018-05-16 24.94 25.38 24.19 24.6 1,171,991 14.39 0.49
2018-05-15 26.82 26.82 24.95 25.04 774,470 14.64 0.5
2018-05-14 27.47 27.62 27.03 27.05 445,549 15.82 0.54
2018-05-11 27.13 27.69 27.13 27.47 299,708 16.06 0.55
2018-05-10 27.45 27.9 26.89 27.17 430,604 15.89 0.54
2018-05-09 28.94 28.99 26.64 27.41 747,737 16.03 0.54
2018-05-08 28.42 29.81 27.54 28.91 819,697 23.5 0.6
2018-05-07 27.55 27.79 27.19 27.59 261,013 22.43 0.57
2018-05-04 27.27 27.79 27.02 27.52 167,175 22.37 0.57
2018-05-03 27.02 27.51 26.97 27.38 246,224 22.26 0.57
2018-05-02 27.58 27.71 26.99 27.1 181,026 22.03 0.56
2018-05-01 26.81 27.61 26.62 27.57 211,992 22.42 0.57
2018-04-30 27.72 28 26.81 26.86 178,179 21.84 0.56
2018-04-27 27.54 27.95 27.34 27.7 136,099 22.52 0.57
2018-04-26 27.25 27.76 26.68 27.59 201,482 22.43 0.57
2018-04-25 26.74 27.24 26.41 27.1 190,675 22.03 0.56
2018-04-24 27.13 27.76 26.61 26.74 173,125 21.74 0.55
2018-04-23 26.79 27.09 26.42 26.87 171,619 21.85 0.56
2018-04-20 27.1 27.5 26.65 26.73 182,014 21.73 0.55
2018-04-19 28.16 28.16 26.72 27.09 240,561 22.02 0.56
2018-04-18 28 28.31 27.97 28.16 313,141 22.89 0.58
2018-04-17 28.03 28.33 27.6 28 310,418 22.76 0.58
2018-04-16 27.61 28.02 27.27 27.9 168,805 22.68 0.58
2018-04-13 27.71 27.71 27.02 27.33 348,962 22.22 0.57
2018-04-12 28.1 28.1 27.43 27.51 282,588 22.37 0.57
2018-04-11 28.61 28.92 27.87 28 308,075 22.76 0.58
2018-04-10 29.05 29.08 28.65 28.78 306,951 23.4 0.6
2018-04-09 28.73 29.06 28.24 28.64 251,577 23.29 0.59
2018-04-06 29 29.52 28.16 28.51 224,053 23.18 0.59
2018-04-05 28.56 29.43 28.41 29.36 248,056 23.87 0.61
2018-04-04 26.9 28.53 26.9 28.37 334,078 23.07 0.59
2018-04-03 26.71 27.24 26.46 27.24 300,640 22.15 0.56
2018-04-02 27.29 27.36 25.8 26.46 396,855 21.51 0.55
2018-03-30 0 0 0 27.49 0 - -
2018-03-29 27.23 27.74 26.76 27.49 578,151 22.35 0.57
2018-03-28 27.19 27.41 26.65 27.08 433,739 22.02 0.56
2018-03-27 27.7 27.74 26.89 27.09 232,008 22.02 0.56
2018-03-26 27.68 27.83 26.58 27.56 333,285 22.41 0.57
2018-03-23 27.42 27.9 27.17 27.21 395,857 22.12 0.56
2018-03-22 26.94 27.78 26.94 27.18 294,025 22.1 0.56
2018-03-21 26.6 27.44 26.6 27.3 197,430 22.2 0.56
2018-03-20 26.57 26.84 26.37 26.52 186,778 21.56 0.55
2018-03-19 26.63 26.63 25.97 26.44 281,063 21.5 0.55
2018-03-16 26.37 26.85 26.14 26.78 1,027,554 21.77 0.55
2018-03-15 26.76 26.9 25.86 26.34 534,397 21.42 0.54
2018-03-14 27.57 27.57 26.29 26.64 396,228 21.66 0.55
2018-03-13 26.91 27.82 26.91 27.43 457,214 22.3 0.57
2018-03-12 26.45 27.19 26.34 26.77 440,758 21.76 0.55
2018-03-09 26.48 26.5 25.96 26.37 487,016 21.44 0.55
2018-03-08 26.71 26.71 25.71 26.23 259,658 21.33 0.54
2018-03-07 26.46 27.15 26.38 26.67 382,503 21.68 0.55
2018-03-06 26.22 26.65 25.88 26.64 425,987 21.66 0.55
2018-03-05 25.65 26.24 25.33 26.05 398,096 21.18 0.54
2018-03-02 25.48 25.91 25.17 25.86 322,023 21.02 0.53
2018-03-01 25.24 26.01 24.83 25.8 764,482 20.98 0.53
2018-02-28 25.97 25.97 24.76 25.28 732,848 20.55 0.52
2018-02-27 26.83 27.12 25.8 25.85 1,113,154 21.02 0.53
2018-02-26 27.1 27.1 26.43 26.74 656,163 21.74 0.55
2018-02-23 27.28 27.5 26.43 26.88 699,574 21.85 0.56
2018-02-22 26.46 27.19 26.34 26.45 522,305 21.5 0.55
2018-02-21 26.21 26.84 25.66 26.22 403,510 21.32 0.54
2018-02-20 24.93 26.33 23.31 26.03 864,687 17.01 0.59
2018-02-19 0 0 0 25.73 0 - -
2018-02-16 25.26 26.02 25.18 25.73 590,110 16.82 0.58
2018-02-15 25.29 25.65 25.15 25.42 459,569 16.61 0.57
2018-02-14 23.99 25.22 23.86 25.13 343,467 16.43 0.57
2018-02-13 24.46 24.92 24.12 24.27 300,386 15.86 0.55
2018-02-12 23.98 25.1 23.62 24.71 586,662 16.15 0.56
Get more Data

Willian Lyon Homes Stock History 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 Stock Price History: Past 5 years

Max Stock Price32.43Jan 19,2018
Min Stock Price8.03Feb 11,2016
Avg Stock Price22.01

Willian Lyon Homes Historical PE ratio: Past 5 years

Max PE Ratio23.92Oct 31,2017
Min PE Ratio3.97Jan 20,2015
Avg PE Ratio13.25

Willian Lyon Homes Historical PS ratio: Past 5 years

Max PS Ratio1.7Feb 27,2014
Min PS Ratio0.28Feb 11,2016
Avg PS Ratio0.75

WLH Industry Peers

Company Price Change (%)
Mrv Engenharia (MRVNY)7.090.76 (9.68%)
Loma Negra Cia (LOMA)12.350.04 (0.32%)
A V Homes (AVHI)21.50.05 (0.23%)
Lennar (LEN)52.820.25 (0.47%)
Ucp Inc (UCP)11.440.14 (1.24%)
Mdc Holdings (MDC)31.530.26 (0.82%)
New Home (NWHM)10.20.01 (0.1%)

Willian Lyon Homes share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Willian Lyon Homes stock analysis. Willian Lyon Homes stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. WLH stock closed at $24.6 and traded with a volume of 525,848 on the last trading day. The average P/S ratio was 0.75 as can be seen from Willian Lyon Homes stock history.