Indicators

Williams-Sonoma (NY: WSM )

154.35 +3.10 (+2.05%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	13.05	13.18	12.94	13.08	2,000,820	+0.01(+0.06%)
May 27, 2004	13.10	13.32	12.98	13.07	2,709,521	+0.01(+0.09%)
May 26, 2004	13.15	13.23	12.97	13.06	1,764,180	-0.08(-0.62%)
May 25, 2004	12.83	13.20	12.53	13.14	3,877,582	+0.31(+2.39%)
May 24, 2004	12.80	13.02	12.73	12.84	3,769,885	+0.44(+3.57%)
May 21, 2004	12.24	12.45	12.21	12.39	1,510,445	+0.18(+1.44%)
May 20, 2004	12.49	12.49	12.01	12.22	3,116,621	-0.28(-2.23%)
May 19, 2004	12.57	12.77	12.49	12.50	3,219,922	+0.20(+1.67%)
May 18, 2004	11.92	12.30	11.91	12.29	2,904,645	+0.50(+4.27%)
May 17, 2004	12.02	12.02	11.66	11.79	1,811,801	-0.31(-2.54%)
May 14, 2004	12.28	12.35	11.98	12.10	2,987,677	-0.18(-1.50%)
May 13, 2004	12.51	12.51	12.21	12.28	1,889,460	-0.31(-2.44%)
May 12, 2004	12.45	12.59	12.18	12.59	1,787,136	+0.05(+0.43%)
May 11, 2004	12.24	12.62	12.16	12.53	1,933,418	+0.36(+2.92%)
May 10, 2004	12.26	12.33	12.08	12.18	2,651,643	-0.39(-3.13%)
May 07, 2004	12.92	13.00	12.55	12.57	2,333,924	-0.40(-3.09%)
May 06, 2004	13.27	13.27	12.85	12.97	2,886,574	-0.38(-2.85%)
May 05, 2004	13.47	13.49	13.18	13.35	2,114,134	-0.06(-0.43%)
May 04, 2004	13.44	13.49	13.25	13.41	1,529,249	+0.05(+0.37%)

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.