Williams-Sonoma (NY: WSM )

117.85 -4.60 (-3.76%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 40.42 40.78 40.22 40.49 811,000 +0.07(+0.17%)
Feb 27, 2006 40.00 40.57 39.92 40.42 446,200 +0.58(+1.46%)
Feb 24, 2006 39.87 39.91 39.50 39.84 505,000 +0.07(+0.18%)
Feb 23, 2006 39.67 40.35 39.42 39.77 402,700 -0.10(-0.25%)
Feb 22, 2006 39.42 40.00 39.02 39.87 435,300 +0.42(+1.06%)
Feb 21, 2006 39.81 40.00 39.23 39.45 412,200 -0.35(-0.88%)
Feb 17, 2006 39.92 39.93 39.33 39.80 673,300 -0.08(-0.20%)
Feb 16, 2006 39.93 40.02 39.75 39.88 571,700 +0.17(+0.43%)
Feb 15, 2006 39.20 39.81 39.07 39.71 853,600 +0.51(+1.30%)
Feb 14, 2006 38.69 39.30 38.44 39.20 855,300 +0.77(+2.00%)
Feb 13, 2006 38.41 38.57 38.18 38.43 778,100 +0.03(+0.08%)
Feb 10, 2006 38.93 39.10 38.12 38.40 1,083,200 -0.56(-1.44%)
Feb 09, 2006 38.63 39.28 38.60 38.96 909,700 +0.43(+1.12%)
Feb 08, 2006 38.61 38.80 38.10 38.53 710,900 +0.02(+0.05%)
Feb 07, 2006 39.10 39.22 38.41 38.51 1,186,600 -0.59(-1.51%)
Feb 06, 2006 38.78 39.16 38.71 39.10 828,500 +0.33(+0.85%)
Feb 03, 2006 38.90 39.25 38.60 38.77 1,290,400 -0.32(-0.82%)
Feb 02, 2006 39.60 39.67 38.98 39.09 1,329,400 -0.54(-1.36%)
Feb 01, 2006 39.85 39.91 39.54 39.63 748,300 -0.15(-0.38%)
Jan 31, 2006 39.85 40.01 39.56 39.78 1,148,000 -0.24(-0.60%)
Jan 30, 2006 40.55 41.00 39.81 40.02 1,666,500 -0.60(-1.48%)
Jan 27, 2006 40.85 41.28 40.50 40.62 1,113,400 -0.22(-0.54%)
Jan 26, 2006 40.80 41.08 40.66 40.84 909,100 +0.30(+0.74%)
Jan 25, 2006 40.75 40.80 40.30 40.54 840,500 -0.14(-0.34%)
Jan 24, 2006 40.64 40.89 40.38 40.68 1,118,200 +0.17(+0.42%)
Jan 23, 2006 40.95 40.96 40.32 40.51 1,148,600 -0.45(-1.10%)
Jan 20, 2006 41.77 41.77 40.85 40.96 763,900 -0.84(-2.01%)
Jan 19, 2006 42.35 42.35 41.74 41.80 828,500 -0.19(-0.45%)
Jan 18, 2006 41.79 42.35 41.58 41.99 1,473,600 +0.16(+0.38%)
Jan 17, 2006 41.86 41.93 41.42 41.83 1,349,400 -0.03(-0.07%)
Jan 13, 2006 43.52 43.52 41.83 41.86 1,864,800 -1.60(-3.68%)
Jan 12, 2006 45.00 45.01 43.35 43.46 2,717,300 -1.63(-3.61%)
Jan 11, 2006 44.40 45.14 43.92 45.09 1,066,500 +0.72(+1.62%)
Jan 10, 2006 43.40 44.49 43.25 44.37 819,700 +0.83(+1.91%)
Jan 09, 2006 42.48 43.72 42.43 43.54 1,472,400 +1.06(+2.50%)
Jan 06, 2006 42.40 42.58 42.15 42.48 910,600 +0.30(+0.71%)
Jan 05, 2006 42.55 42.90 42.07 42.18 1,102,100 -0.50(-1.17%)
Jan 04, 2006 43.40 43.40 42.52 42.68 1,205,600 -0.94(-2.15%)
Jan 03, 2006 43.55 43.79 42.24 43.62 965,200 +0.47(+1.09%)
Dec 30, 2005 43.45 43.78 42.85 43.15 641,900 -0.49(-1.12%)
Dec 29, 2005 43.84 44.00 43.42 43.64 332,300 -0.20(-0.46%)
Dec 28, 2005 42.73 44.04 42.73 43.84 1,000,200 +1.15(+2.69%)
Dec 27, 2005 42.90 43.10 42.46 42.69 734,700 -0.09(-0.21%)
Dec 23, 2005 43.07 43.29 42.54 42.78 1,112,700 -0.21(-0.49%)
Dec 22, 2005 43.91 43.92 42.75 42.99 1,263,200 -0.96(-2.18%)
Dec 21, 2005 43.70 44.30 43.45 43.95 898,100 +0.39(+0.90%)
Dec 20, 2005 43.35 43.82 43.04 43.56 476,500 +0.27(+0.62%)
Dec 19, 2005 43.40 43.59 43.12 43.29 978,300 -0.33(-0.76%)
Dec 16, 2005 44.25 44.44 43.55 43.62 1,041,800 -0.44(-1.00%)
Dec 15, 2005 44.35 44.48 43.48 44.06 653,500 -0.28(-0.63%)
Dec 14, 2005 43.95 44.60 43.81 44.34 1,060,600 +0.53(+1.21%)
Dec 13, 2005 44.26 44.26 43.74 43.81 1,133,100 -0.45(-1.02%)
Dec 12, 2005 43.95 44.29 43.79 44.26 725,000 +0.49(+1.12%)
Dec 09, 2005 43.75 43.95 43.16 43.77 332,100 +0.16(+0.37%)
Dec 08, 2005 43.77 44.00 43.26 43.61 461,400 -0.06(-0.14%)
Dec 07, 2005 44.12 44.15 43.45 43.67 628,900 -0.54(-1.22%)
Dec 06, 2005 44.65 45.05 44.11 44.21 927,500 -0.24(-0.54%)
Dec 05, 2005 44.14 44.55 43.70 44.45 1,825,600 +0.21(+0.47%)
Dec 02, 2005 44.02 44.76 44.00 44.24 1,607,100 +0.22(+0.50%)
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.