Williams-Sonoma (NY: WSM )

125.49 -3.52 (-2.73%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 31.52 31.97 31.15 31.72 1,607,300 +0.20(+0.63%)
Nov 29, 2006 31.25 31.60 31.09 31.52 1,391,300 +0.43(+1.38%)
Nov 28, 2006 31.43 31.49 30.90 31.09 2,666,700 -0.33(-1.05%)
Nov 27, 2006 31.70 31.70 31.32 31.42 2,140,500 -0.28(-0.88%)
Nov 24, 2006 31.54 31.86 31.44 31.70 465,100 -0.14(-0.44%)
Nov 22, 2006 32.00 32.10 31.68 31.84 1,778,800 -0.04(-0.13%)
Nov 21, 2006 30.43 32.12 30.43 31.88 4,258,200 +1.63(+5.39%)
Nov 20, 2006 30.15 30.70 30.10 30.25 2,690,500 -0.65(-2.10%)
Nov 17, 2006 31.40 31.41 30.35 30.90 4,590,300 -0.80(-2.52%)
Nov 16, 2006 33.19 33.20 31.55 31.70 9,084,200 -3.48(-9.89%)
Nov 15, 2006 34.58 35.70 34.45 35.18 2,380,900 +0.61(+1.76%)
Nov 14, 2006 34.11 34.65 33.53 34.57 1,951,800 +0.57(+1.68%)
Nov 13, 2006 33.73 34.32 33.54 34.00 2,053,700 +0.27(+0.80%)
Nov 10, 2006 33.08 33.80 33.06 33.73 1,734,200 +0.43(+1.29%)
Nov 09, 2006 32.33 33.55 32.32 33.30 3,018,700 +0.97(+3.00%)
Nov 08, 2006 31.61 32.33 31.46 32.33 1,574,300 +0.72(+2.28%)
Nov 07, 2006 32.10 32.18 31.56 31.61 1,906,500 -0.59(-1.83%)
Nov 06, 2006 31.68 32.40 31.65 32.20 1,266,400 +0.61(+1.93%)
Nov 03, 2006 32.55 32.73 31.40 31.59 2,568,700 -1.19(-3.63%)
Nov 02, 2006 32.71 33.19 32.25 32.78 1,562,500 -0.17(-0.52%)
Nov 01, 2006 34.26 34.26 32.95 32.95 1,434,000 -1.06(-3.12%)
Oct 31, 2006 34.44 34.69 33.50 34.01 1,134,400 -0.32(-0.93%)
Oct 30, 2006 34.10 34.52 33.80 34.33 971,600 +0.07(+0.20%)
Oct 27, 2006 34.50 34.69 34.23 34.26 712,700 -0.44(-1.27%)
Oct 26, 2006 34.17 34.76 33.87 34.70 763,100 +0.73(+2.15%)
Oct 25, 2006 34.65 34.66 33.78 33.97 1,270,100 -0.93(-2.66%)
Oct 24, 2006 34.57 35.09 34.53 34.90 2,051,700 +0.28(+0.81%)
Oct 23, 2006 33.74 34.71 33.54 34.62 1,752,500 +0.78(+2.30%)
Oct 20, 2006 33.89 33.90 33.59 33.84 942,700 -0.05(-0.15%)
Oct 19, 2006 33.37 33.93 33.28 33.89 1,386,900 +0.58(+1.74%)
Oct 18, 2006 32.90 33.37 32.86 33.31 1,200,300 +0.49(+1.49%)
Oct 17, 2006 32.14 33.13 32.07 32.82 1,718,900 -0.22(-0.67%)
Oct 16, 2006 33.45 33.49 32.90 33.04 954,100 -0.37(-1.11%)
Oct 13, 2006 33.57 33.75 33.25 33.41 1,239,600 -0.15(-0.45%)
Oct 12, 2006 32.50 33.72 32.49 33.56 1,334,700 +1.10(+3.39%)
Oct 11, 2006 32.40 32.57 32.08 32.46 2,006,100 -0.15(-0.46%)
Oct 10, 2006 32.76 33.00 32.25 32.61 2,582,500 -0.03(-0.09%)
Oct 09, 2006 32.40 32.75 32.08 32.64 1,085,700 +0.04(+0.12%)
Oct 06, 2006 33.33 33.33 32.54 32.60 1,532,400 -0.85(-2.54%)
Oct 05, 2006 33.74 33.74 32.80 33.45 1,196,300 -0.28(-0.83%)
Oct 04, 2006 33.20 33.80 32.87 33.73 1,287,400 +0.38(+1.14%)
Oct 03, 2006 32.65 33.52 32.45 33.35 1,307,000 +0.70(+2.14%)
Oct 02, 2006 32.35 33.03 32.02 32.65 1,199,400 +0.26(+0.80%)
Sep 29, 2006 33.00 33.05 32.20 32.39 1,017,100 -0.46(-1.40%)
Sep 28, 2006 32.95 33.14 32.55 32.85 1,452,200 +0.05(+0.15%)
Sep 27, 2006 32.97 33.40 32.69 32.80 1,425,400 -0.36(-1.09%)
Sep 26, 2006 32.80 33.74 32.74 33.16 2,174,600 +0.48(+1.47%)
Sep 25, 2006 31.47 32.84 31.13 32.68 1,896,900 +1.27(+4.04%)
Sep 22, 2006 31.60 31.82 31.10 31.41 1,167,100 -0.41(-1.29%)
Sep 21, 2006 32.50 32.90 31.72 31.82 2,310,600 -0.68(-2.09%)
Sep 20, 2006 31.43 32.55 31.33 32.50 1,788,600 +1.09(+3.47%)
Sep 19, 2006 30.80 31.93 30.80 31.41 1,195,200 +0.04(+0.13%)
Sep 18, 2006 31.56 31.81 31.22 31.37 1,533,100 -0.63(-1.97%)
Sep 15, 2006 32.30 32.58 31.53 32.00 1,740,600 -0.09(-0.28%)
Sep 14, 2006 31.54 32.19 31.01 32.09 1,705,000 +0.53(+1.68%)
Sep 13, 2006 32.00 32.43 31.30 31.56 1,717,800 -0.25(-0.79%)
Sep 12, 2006 30.45 31.95 30.26 31.81 2,532,900 +1.47(+4.85%)
Sep 11, 2006 29.36 30.45 29.25 30.34 1,880,800 +0.98(+3.34%)
Sep 08, 2006 29.52 29.65 29.15 29.36 1,704,900 -0.15(-0.51%)
Sep 07, 2006 29.20 29.75 28.92 29.51 1,593,000 +0.23(+0.79%)
Sep 06, 2006 29.55 29.70 29.25 29.28 1,014,700 -0.22(-0.75%)
Sep 05, 2006 29.56 29.78 29.48 29.50 1,122,800 -0.09(-0.30%)
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.