Indicators

Williams-Sonoma (NY: WSM )

309.50 -3.56 (-1.14%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	22.75	22.98	22.56	22.81	1,147,456	+0.01(+0.06%)
May 27, 2004	22.83	23.23	22.63	22.80	1,553,891	+0.02(+0.09%)
May 26, 2004	22.93	23.07	22.62	22.78	1,011,744	-0.14(-0.62%)
May 25, 2004	22.38	23.01	21.85	22.92	2,223,766	+0.54(+2.39%)
May 24, 2004	22.33	22.70	22.21	22.38	2,162,002	+0.77(+3.57%)
May 21, 2004	21.35	21.71	21.30	21.61	866,229	+0.31(+1.44%)
May 20, 2004	21.78	21.78	20.94	21.31	1,787,359	-0.49(-2.23%)
May 19, 2004	21.92	22.27	21.78	21.79	1,846,602	+0.36(+1.67%)
May 18, 2004	20.78	21.44	20.77	21.43	1,665,793	+0.88(+4.27%)
May 17, 2004	20.96	20.96	20.34	20.56	1,039,055	-0.54(-2.54%)
May 14, 2004	21.41	21.53	20.88	21.09	1,713,411	-0.32(-1.50%)
May 13, 2004	21.81	21.82	21.29	21.41	1,083,592	-0.54(-2.44%)
May 12, 2004	21.71	21.95	21.24	21.95	1,024,909	+0.09(+0.42%)
May 11, 2004	21.35	22.00	21.21	21.86	1,108,801	+0.62(+2.93%)
May 10, 2004	21.38	21.49	21.07	21.23	1,520,698	-0.69(-3.13%)
May 07, 2004	22.53	22.66	21.88	21.92	1,338,489	-0.70(-3.09%)
May 06, 2004	23.14	23.14	22.40	22.62	1,655,429	-0.66(-2.85%)
May 05, 2004	23.49	23.52	22.98	23.28	1,212,441	-0.10(-0.43%)
May 04, 2004	23.44	23.53	23.10	23.38	877,013	+0.09(+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.