Indicators

Williams-Sonoma (NY: WSM )

287.81 +3.25 (+1.14%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	22.85	23.01	22.58	22.86	1,051,099	-0.56(-2.41%)
May 28, 2002	23.16	23.81	22.38	23.42	1,423,781	+0.41(+1.80%)
May 27, 2002	22.94	23.68	22.63	23.01	1,251,796	+0.00(+0.00%)
May 24, 2002	22.94	23.68	22.63	23.01	1,245,773	+0.07(+0.31%)
May 23, 2002	22.49	23.29	21.85	22.93	3,762,111	+2.21(+10.64%)
May 22, 2002	20.55	20.76	20.14	20.73	994,938	+0.14(+0.66%)
May 21, 2002	21.43	21.49	20.39	20.59	1,234,429	-0.70(-3.29%)
May 20, 2002	21.67	21.74	21.10	21.29	1,187,651	-0.21(-0.96%)
May 17, 2002	21.35	21.64	21.25	21.50	1,287,789	+0.51(+2.45%)
May 16, 2002	20.92	21.21	20.31	20.98	874,912	+0.18(+0.86%)
May 15, 2002	20.93	21.30	20.54	20.81	807,267	-0.15(-0.72%)
May 14, 2002	20.28	21.01	20.03	20.96	2,005,282	+1.00(+5.01%)
May 13, 2002	20.71	20.71	19.65	19.96	2,371,662	-0.54(-2.65%)
May 10, 2002	20.74	20.84	20.24	20.50	762,590	-0.40(-1.90%)
May 08, 2002	21.42	21.47	20.56	20.90	2,665,213	-0.20(-0.96%)
May 07, 2002	20.74	21.10	20.62	21.10	2,074,749	+0.39(+1.90%)
May 06, 2002	21.01	21.24	20.64	20.71	1,667,474	-0.33(-1.56%)
May 03, 2002	20.85	21.10	20.81	21.03	681,779	+0.19(+0.93%)
May 02, 2002	20.72	20.96	20.64	20.84	982,333	+0.21(+1.00%)

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.