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 (%)
Apr 30, 2012	29.65	29.68	29.00	29.05	1,577,192	-0.60(-2.03%)
Apr 27, 2012	29.36	29.69	29.22	29.65	2,132,907	+0.34(+1.15%)
Apr 26, 2012	28.73	29.34	28.68	29.32	1,926,583	+0.59(+2.04%)
Apr 25, 2012	28.05	28.77	28.03	28.73	2,082,796	+0.91(+3.27%)
Apr 24, 2012	28.31	28.46	27.60	27.82	2,228,265	-0.46(-1.61%)
Apr 23, 2012	28.38	28.44	27.98	28.28	1,295,979	-0.38(-1.33%)
Apr 20, 2012	28.45	28.82	28.38	28.66	2,643,888	+0.24(+0.84%)
Apr 19, 2012	28.25	28.72	28.09	28.42	2,367,086	+0.12(+0.42%)
Apr 18, 2012	27.72	28.43	27.43	28.30	2,160,100	+0.51(+1.83%)
Apr 17, 2012	27.94	28.14	27.61	27.79	1,926,984	+0.03(+0.11%)
Apr 16, 2012	28.01	28.01	27.38	27.76	1,648,161	+0.01(+0.05%)
Apr 13, 2012	28.28	28.37	27.69	27.75	1,633,918	-0.59(-2.08%)
Apr 12, 2012	27.69	28.52	27.60	28.34	2,195,365	+0.69(+2.48%)
Apr 11, 2012	27.13	27.76	27.08	27.65	3,310,817	+0.78(+2.92%)
Apr 10, 2012	27.59	27.59	26.62	26.87	4,895,132	-0.72(-2.60%)
Apr 09, 2012	27.27	27.87	27.27	27.58	3,062,120	-0.52(-1.83%)
Apr 05, 2012	28.13	28.63	28.05	28.10	3,295,251	-0.02(-0.08%)
Apr 04, 2012	27.62	28.24	27.62	28.12	4,111,630	+0.19(+0.67%)
Apr 03, 2012	28.16	28.55	27.89	27.93	3,032,793	-0.25(-0.87%)

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.