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 (%)
Dec 30, 2011	28.63	28.78	28.48	28.56	873,996	-0.07(-0.26%)
Dec 29, 2011	27.97	28.64	27.88	28.63	1,158,544	+0.79(+2.82%)
Dec 28, 2011	28.05	28.19	27.81	27.85	966,480	-0.29(-1.03%)
Dec 27, 2011	28.01	28.31	27.79	28.14	834,010	+0.03(+0.11%)
Dec 23, 2011	27.94	28.24	27.74	28.11	820,639	-0.45(-1.58%)
Dec 21, 2011	28.38	28.60	27.48	28.56	2,452,655	+0.13(+0.44%)
Dec 20, 2011	27.93	28.63	27.87	28.43	1,870,853	+1.02(+3.71%)
Dec 19, 2011	28.17	28.47	27.31	27.42	1,142,292	-0.56(-2.02%)
Dec 16, 2011	27.22	28.10	27.22	27.98	2,448,199	+0.90(+3.31%)
Dec 15, 2011	27.91	27.91	27.06	27.08	2,275,441	-0.58(-2.09%)
Dec 14, 2011	27.90	28.09	27.34	27.66	2,214,763	-0.36(-1.30%)
Dec 13, 2011	29.22	29.30	27.65	28.02	1,990,842	-0.99(-3.43%)
Dec 12, 2011	28.90	29.04	28.43	29.02	1,149,248	-0.25(-0.86%)
Dec 09, 2011	28.34	29.35	28.21	29.27	1,807,619	+0.95(+3.35%)
Dec 08, 2011	28.68	28.99	28.13	28.32	1,714,403	-0.62(-2.13%)
Dec 07, 2011	28.63	29.02	28.49	28.94	2,448,378	+0.11(+0.39%)
Dec 06, 2011	29.20	29.22	28.77	28.83	2,225,638	-0.39(-1.32%)
Dec 05, 2011	29.38	29.66	29.03	29.21	1,693,259	+0.16(+0.56%)
Dec 02, 2011	28.85	29.54	28.83	29.05	3,365,588	+0.39(+1.37%)

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.