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 31, 2007	18.49	18.74	18.45	18.49	1,381,513	-0.06(-0.35%)
Dec 28, 2007	18.92	19.59	18.48	18.56	1,238,398	-0.25(-1.33%)
Dec 27, 2007	18.76	18.91	18.67	18.81	1,547,825	-0.03(-0.15%)
Dec 26, 2007	19.57	19.57	18.69	18.84	797,267	-0.57(-2.94%)
Dec 24, 2007	19.28	19.59	19.18	19.41	696,384	+0.35(+1.84%)
Dec 21, 2007	19.35	19.59	18.99	19.06	1,370,421	+0.14(+0.72%)
Dec 20, 2007	18.89	19.16	18.56	18.92	1,937,721	+0.18(+0.95%)
Dec 19, 2007	19.22	19.23	18.18	18.74	2,892,940	-0.64(-3.28%)
Dec 18, 2007	19.35	19.54	18.80	19.38	1,932,043	+0.20(+1.04%)
Dec 17, 2007	18.64	19.49	18.64	19.18	2,377,922	+0.41(+2.21%)
Dec 14, 2007	19.33	19.46	18.72	18.76	1,768,592	-0.75(-3.84%)
Dec 13, 2007	19.88	19.95	19.39	19.51	1,897,308	-0.43(-2.15%)
Dec 12, 2007	20.92	21.21	19.74	19.94	2,010,824	-0.55(-2.68%)
Dec 11, 2007	21.79	21.96	20.40	20.49	2,483,146	-1.29(-5.93%)
Dec 10, 2007	21.40	21.88	21.03	21.78	1,535,408	+0.40(+1.87%)
Dec 07, 2007	20.98	21.53	20.81	21.38	1,717,016	+0.41(+1.94%)
Dec 06, 2007	20.54	21.04	20.31	20.98	1,121,406	+0.33(+1.59%)
Dec 05, 2007	20.47	20.82	20.36	20.65	1,591,285	+0.39(+1.94%)
Dec 04, 2007	20.31	20.43	20.04	20.26	1,035,553	-0.24(-1.15%)

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.