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, 2020	71.24	79.08	71.04	76.86	7,860,829	+9.40(+13.94%)
May 28, 2020	67.46	68.68	66.42	67.46	2,689,580	-0.30(-0.44%)
May 27, 2020	65.59	67.92	63.75	67.76	2,074,901	+3.42(+5.31%)
May 26, 2020	65.02	65.02	62.98	64.34	2,019,879	+2.92(+4.75%)
May 22, 2020	61.77	62.08	61.06	61.42	1,292,023	-0.05(-0.08%)
May 21, 2020	60.95	62.30	60.27	61.47	1,940,182	+0.17(+0.27%)
May 20, 2020	64.36	64.56	61.21	61.30	1,334,834	-1.65(-2.63%)
May 19, 2020	64.86	65.01	62.92	62.95	1,593,825	-1.97(-3.03%)
May 18, 2020	64.40	66.31	63.89	64.92	2,081,696	+3.47(+5.65%)
May 15, 2020	59.63	63.44	59.63	61.45	2,738,418	+1.26(+2.09%)
May 14, 2020	58.75	62.38	57.83	60.19	2,174,601	+0.37(+0.62%)
May 13, 2020	62.30	63.01	59.05	59.82	2,268,830	-2.89(-4.61%)
May 12, 2020	63.60	64.79	62.63	62.71	1,449,473	-0.37(-0.59%)
May 11, 2020	62.07	64.40	61.84	63.08	2,028,845	-0.02(-0.03%)
May 08, 2020	63.12	63.81	62.34	63.10	1,662,580	+1.38(+2.23%)
May 07, 2020	62.35	63.11	61.35	61.72	1,229,093	+0.61(+1.00%)
May 06, 2020	60.61	61.69	59.50	61.12	1,117,839	+1.06(+1.77%)
May 05, 2020	60.09	60.98	58.69	60.05	1,805,632	+2.22(+3.83%)
May 04, 2020	54.50	58.05	53.36	57.84	1,708,698	+2.18(+3.92%)

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.