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 29, 2009	9.139	9.304	8.868	9.239	2,207,161	+0.29(+3.27%)
May 28, 2009	8.797	9.025	8.304	8.947	3,737,412	+0.21(+2.45%)
May 27, 2009	8.732	9.154	8.547	8.732	3,147,021	-0.03(-0.33%)
May 26, 2009	8.204	8.911	8.104	8.761	1,321,049	+0.49(+5.96%)
May 22, 2009	8.168	8.418	7.854	8.268	1,541,500	+0.13(+1.58%)
May 21, 2009	8.461	8.654	7.947	8.140	2,757,067	-0.43(-5.00%)
May 20, 2009	9.025	9.339	8.561	8.568	2,582,114	-0.39(-4.31%)
May 19, 2009	8.911	9.154	8.647	8.954	2,299,323	+0.14(+1.54%)
May 18, 2009	8.732	9.011	8.611	8.818	2,510,266	+0.22(+2.57%)
May 15, 2009	8.590	9.054	8.440	8.597	2,198,846	-0.03(-0.33%)
May 14, 2009	8.283	8.875	8.125	8.625	2,738,344	+0.36(+4.32%)
May 13, 2009	8.668	8.797	8.140	8.268	3,054,931	-0.14(-1.70%)
May 12, 2009	8.718	8.854	8.125	8.411	2,510,644	-0.29(-3.28%)
May 11, 2009	8.740	8.911	8.454	8.697	4,001,784	-0.84(-8.83%)
May 08, 2009	9.389	9.775	8.911	9.539	2,200,169	+0.36(+3.89%)
May 07, 2009	10.01	10.20	9.104	9.182	3,163,800	-0.69(-6.95%)
May 06, 2009	10.25	10.53	9.518	9.868	2,748,482	-0.13(-1.29%)
May 05, 2009	10.35	10.65	9.968	9.996	2,079,830	-0.39(-3.78%)
May 04, 2009	9.382	10.43	9.382	10.39	3,932,287	+1.03(+10.98%)

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.