Williams-Sonoma (NY: WSM )

123.13 -2.36 (-1.88%)
Streaming Delayed Price Updated: 11:36 AM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 42.50 42.96 42.34 42.40 554,700 +0.04(+0.09%)
Mar 30, 2006 42.63 42.93 42.18 42.36 459,900 -0.14(-0.33%)
Mar 29, 2006 42.35 42.90 42.18 42.50 488,100 -0.11(-0.26%)
Mar 28, 2006 42.75 42.90 42.33 42.61 695,800 -0.19(-0.44%)
Mar 27, 2006 42.20 43.12 41.96 42.80 979,100 +0.60(+1.42%)
Mar 24, 2006 41.35 42.25 41.35 42.20 725,800 +0.48(+1.15%)
Mar 23, 2006 41.62 42.35 41.59 41.72 926,700 -0.10(-0.24%)
Mar 22, 2006 41.75 42.13 41.60 41.82 834,000 +0.05(+0.12%)
Mar 21, 2006 42.15 42.16 41.63 41.77 876,300 -0.51(-1.21%)
Mar 20, 2006 43.00 44.47 42.05 42.28 1,885,400 -0.18(-0.42%)
Mar 17, 2006 41.60 42.53 41.44 42.46 1,020,100 +1.16(+2.81%)
Mar 16, 2006 41.38 41.59 41.15 41.30 482,100 -0.02(-0.05%)
Mar 15, 2006 40.51 41.35 40.42 41.32 622,200 +0.88(+2.18%)
Mar 14, 2006 40.13 40.56 40.07 40.44 330,500 +0.31(+0.77%)
Mar 13, 2006 39.75 40.22 39.75 40.13 514,200 +0.47(+1.19%)
Mar 10, 2006 39.50 39.90 38.73 39.66 630,800 +0.16(+0.41%)
Mar 09, 2006 39.70 39.75 39.26 39.50 453,100 -0.13(-0.33%)
Mar 08, 2006 39.44 39.90 39.43 39.63 595,700 +0.09(+0.23%)
Mar 07, 2006 39.55 39.79 39.33 39.54 526,700 -0.19(-0.48%)
Mar 06, 2006 40.19 40.19 39.68 39.73 404,400 -0.54(-1.34%)
Mar 03, 2006 40.42 40.66 40.20 40.27 351,400 -0.14(-0.35%)
Mar 02, 2006 40.74 40.75 40.16 40.41 646,100 -0.41(-1.00%)
Mar 01, 2006 40.49 40.87 40.19 40.82 462,400 +0.33(+0.82%)
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%)
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.