Willian Lyon Homes Stock Price History, WLH Historical Prices

Add to My Stocks
$25.73 $0.31 (1.22%) WLH stock closing price Feb 16, 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
2018-02-16 25.26 26.02 25.18 25.73 590,010 16.82 0.58
2018-02-15 25.29 25.65 25.15 25.42 459,329 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
2018-02-09 24.76 24.92 23.33 23.65 1,107,291 15.46 0.53
2018-02-08 26.68 26.72 24.14 24.26 1,079,877 15.86 0.55
2018-02-07 26.18 26.71 25.88 25.99 551,941 16.99 0.59
2018-02-06 24.29 26.7 24.05 26.4 671,432 17.26 0.59
2018-02-05 25.74 26.3 25.01 25.05 552,197 16.37 0.56
2018-02-02 27.01 27.53 25.71 26.01 762,565 17 0.59
2018-02-01 26.78 27.77 26.7 27.34 378,579 17.87 0.62
2018-01-31 27.95 28.2 26.91 27.15 406,324 17.75 0.61
2018-01-30 27.76 28.03 27.26 27.58 468,516 18.03 0.62
2018-01-29 29.85 29.85 27.97 28.1 552,745 18.37 0.63
2018-01-26 30.71 30.8 29.99 30.09 192,182 19.67 0.68
2018-01-25 31.52 31.52 29.77 30.51 464,609 19.94 0.69
2018-01-24 32.18 32.35 31.45 31.45 257,712 20.56 0.71
2018-01-23 32.26 32.31 31.97 32.08 205,960 20.97 0.72
2018-01-22 32.32 32.42 31.88 32.17 266,942 21.03 0.72
2018-01-19 32.17 32.49 31.83 32.43 265,631 21.2 0.73
2018-01-18 32.07 32.44 31.77 31.99 235,402 20.91 0.72
2018-01-17 31.67 32.18 31.54 32.02 366,655 20.93 0.72
2018-01-16 32.3 32.3 31.08 31.27 381,198 20.44 0.7
2018-01-10 31.06 31.4 30.15 30.68 221,473 20.05 0.69
2018-01-09 30.89 31.63 30.64 31.28 353,754 20.44 0.7
2018-01-08 30.87 31 30.46 30.7 328,534 20.07 0.69
2018-01-05 31.71 31.82 30.81 30.97 377,158 20.24 0.7
2018-01-04 31.59 31.9 30.71 31.6 598,576 20.65 0.71
2018-01-03 30.79 32.95 30.76 32.28 962,250 21.1 0.73
2018-01-02 29.44 30.51 28.67 30.51 801,935 19.94 0.69
2017-12-29 29.14 29.2 28.7 29.08 1,099,179 19.01 0.66
2017-12-28 28.93 29.07 28.43 28.73 225,449 18.78 0.65
2017-12-27 28.82 29.26 28.75 28.88 170,062 18.88 0.65
2017-12-26 28.03 28.81 28.03 28.71 410,134 18.77 0.65
2017-12-22 28.46 28.46 27.97 27.97 213,940 18.28 0.63
2017-12-21 28.41 28.61 28.15 28.36 422,628 18.54 0.64
2017-12-20 28.56 28.61 28.16 28.34 157,182 18.52 0.64
2017-12-19 28.87 29.06 28.31 28.39 312,465 18.56 0.64
2017-12-18 28.37 29.14 28.29 28.99 592,597 18.95 0.65
2017-12-14 27.98 28.56 27.76 28.14 192,217 18.39 0.63
2017-12-13 28.37 28.44 27.9 27.94 275,341 18.26 0.63
2017-12-12 28.89 28.96 28.13 28.25 183,623 18.46 0.64
2017-12-11 29.08 29.16 28.75 28.84 251,393 18.85 0.65
2017-12-08 29.14 29.3 28.87 29 146,702 18.95 0.65
2017-12-07 28.69 29.46 28.55 28.94 154,933 18.92 0.65
2017-12-06 28.86 29.26 28.66 28.69 182,029 18.75 0.65
2017-12-05 28.88 29.36 27.97 28.96 489,959 18.93 0.65
2017-12-04 30 30.49 29.17 29.22 353,080 19.1 0.66
2017-12-01 29.85 29.97 28.38 29.89 377,856 19.54 0.67
2017-11-30 29.84 30.79 29.58 29.84 548,054 19.5 0.67
2017-11-29 29.53 30 29.28 29.43 479,424 19.24 0.66
2017-11-28 29.31 29.71 29.2 29.37 785,235 19.2 0.66
2017-11-27 29.48 29.64 29.06 29.23 415,871 19.11 0.66
2017-11-24 29.82 30 29.35 29.49 292,498 19.28 0.66
2017-11-23 0 0 0 29.88 0 - -
2017-11-22 30.14 30.16 29.48 29.88 313,128 19.53 0.67
2017-11-21 29.85 30.31 29.55 30.01 438,091 19.61 0.68
2017-11-20 29.18 29.84 29.17 29.71 299,373 19.42 0.67
2017-11-17 28.56 29.31 28.56 29.08 374,629 19.01 0.66
2017-11-16 28.43 29.36 28.3 28.7 415,565 18.76 0.65
2017-11-15 28.58 28.58 27.95 28.3 147,076 18.5 0.64
2017-11-14 28.03 28.7 28.03 28.5 314,899 18.63 0.64
2017-11-13 28.21 28.22 27.7 28.18 221,157 18.42 0.63
2017-11-10 28.27 28.44 28 28.29 311,679 18.49 0.64
2017-11-09 28.27 29.02 27.94 28.29 336,626 18.49 0.64
2017-11-08 28.22 28.7 27.35 28.5 240,796 18.63 0.64
2017-11-07 28.34 28.5 28.13 28.24 208,051 18.46 0.64
2017-11-06 27.48 28.5 27.38 28.2 309,089 18.43 0.64
2017-11-03 27.75 27.89 27.25 27.36 281,180 17.88 0.62
2017-11-02 29.3 29.54 27.03 27.74 644,798 18.13 0.62
2017-11-01 28.03 29.94 27.99 29.29 789,728 19.14 0.66
2017-10-31 25.98 27.84 25.45 27.75 1,355,643 23.92 0.69
2017-10-30 25.1 25.39 24.89 25.03 501,736 21.58 0.62
2017-10-27 24.19 24.97 24.19 24.96 598,804 21.52 0.62
2017-10-26 24.36 24.36 23.93 24.05 287,780 20.73 0.6
2017-10-25 23.74 24.46 23.69 24.32 360,515 20.97 0.6
2017-10-24 23.95 24.45 23.88 24.02 174,799 20.71 0.59
2017-10-23 23.89 24.19 23.74 23.85 124,255 20.56 0.59
2017-10-20 24.28 24.28 23.84 23.96 178,770 20.66 0.59
2017-10-19 23.74 24.06 23.42 24.02 195,556 20.71 0.59
2017-10-18 23.48 24.1 23.48 23.98 282,560 20.67 0.59
2017-10-17 23.37 23.54 23.11 23.48 201,949 20.24 0.58
2017-10-16 23.29 23.51 23.1 23.35 130,507 20.13 0.58
2017-10-13 23.25 23.38 23.03 23.17 197,333 19.97 0.57
2017-10-12 23.26 23.55 23.11 23.15 166,724 19.96 0.57
2017-10-11 23.17 23.39 23.11 23.37 172,180 20.15 0.58
2017-10-10 23.38 23.45 22.98 23.23 189,214 20.03 0.57
2017-10-09 23.48 23.59 23.18 23.33 206,365 20.11 0.58
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 Price21.77

Willian Lyon Homes Historical PE ratio: Past 5 years

Max PE Ratio23.92Oct 31,2017
Min PE Ratio3.97Jan 20,2015
Avg PE Ratio12.75

Willian Lyon Homes Historical PS ratio: Past 5 years

Max PS Ratio1.7Feb 27,2014
Min PS Ratio0.28Feb 11,2016
Avg PS Ratio0.76

WLH Industry Peers

Company Price Change (%)
M/i Homes (MHO)32.380.45 (1.41%)
Century Communities (CCS)32.50.6 (1.88%)
A V Homes (AVHI)16.30.55 (3.26%)
Lennar (LEN)60.860.46 (0.76%)
Ucp Inc (UCP)11.440.14 (1.24%)
Mdc Holdings (MDC)30.730.67 (2.23%)
New Home (NWHM)11.680.07 (0.6%)

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 $25.73 and traded with a volume of 590,110 on the last trading day. The average P/S ratio was 0.76 as can be seen from Willian Lyon Homes stock history.