Williams-Sonoma (NY: WSM )

115.22 +1.95 (+1.72%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 17.53 17.91 17.47 17.85 2,195,498 +0.32(+1.85%)
Mar 28, 2008 17.48 17.71 17.39 17.52 4,889,373 +0.04(+0.21%)
Mar 27, 2008 17.34 17.94 17.09 17.48 7,186,830 -0.91(-4.96%)
Mar 26, 2008 18.40 18.77 18.11 18.40 3,455,773 -0.29(-1.58%)
Mar 25, 2008 18.85 18.91 17.99 18.69 4,901,941 -0.81(-4.15%)
Mar 24, 2008 18.88 19.92 18.63 19.50 2,501,543 +0.70(+3.72%)
Mar 21, 2008 18.03 18.91 17.97 18.80 2,243,124 +0.00(+0.00%)
Mar 20, 2008 18.03 18.91 17.97 18.80 2,243,124 +0.82(+4.54%)
Mar 19, 2008 17.87 18.32 17.81 17.99 2,507,782 +0.10(+0.53%)
Mar 18, 2008 17.44 17.91 17.12 17.89 2,496,243 +0.95(+5.61%)
Mar 17, 2008 16.31 17.34 16.28 16.94 3,345,740 -0.11(-0.65%)
Mar 14, 2008 17.41 17.54 16.75 17.05 2,046,079 -0.42(-2.40%)
Mar 13, 2008 16.36 17.63 16.20 17.47 2,935,354 +0.88(+5.28%)
Mar 12, 2008 16.81 17.40 16.48 16.59 1,583,181 -0.32(-1.91%)
Mar 11, 2008 16.76 16.94 16.23 16.92 2,373,468 +0.72(+4.45%)
Mar 10, 2008 16.59 16.92 16.19 16.20 1,598,038 -0.32(-1.96%)
Mar 07, 2008 16.23 16.70 16.05 16.52 2,286,019 +0.11(+0.67%)
Mar 06, 2008 17.05 17.12 16.37 16.41 1,922,954 -0.77(-4.46%)
Mar 05, 2008 17.50 17.95 16.85 17.18 1,728,769 -0.22(-1.27%)
Mar 04, 2008 17.21 17.48 16.91 17.40 1,107,732 -0.03(-0.17%)
Mar 03, 2008 17.23 17.52 16.70 17.43 1,745,613 +0.23(+1.33%)
Feb 29, 2008 17.73 17.73 17.01 17.20 2,458,677 -0.68(-3.83%)
Feb 28, 2008 18.37 18.37 17.82 17.88 2,047,462 -0.71(-3.80%)
Feb 27, 2008 18.32 18.79 18.15 18.59 1,915,949 +0.17(+0.92%)
Feb 26, 2008 17.78 18.52 17.71 18.42 2,593,086 +0.57(+3.17%)
Feb 25, 2008 17.45 18.01 17.11 17.85 2,251,190 +0.36(+2.06%)
Feb 22, 2008 17.53 17.57 16.82 17.49 2,398,351 +0.04(+0.21%)
Feb 21, 2008 18.04 18.23 17.37 17.45 2,703,384 -0.44(-2.47%)
Feb 20, 2008 17.29 18.31 17.23 17.90 3,200,235 +0.46(+2.66%)
Feb 19, 2008 17.98 18.31 17.19 17.43 2,208,877 -0.39(-2.19%)
Feb 18, 2008 17.93 17.93 17.32 17.82 0 +0.00(+0.00%)
Feb 15, 2008 17.93 17.93 17.32 17.82 2,896,026 -0.27(-1.51%)
Feb 14, 2008 18.81 18.88 17.99 18.10 2,776,868 -0.72(-3.83%)
Feb 13, 2008 19.46 19.59 18.49 18.82 2,798,197 -0.39(-2.03%)
Feb 12, 2008 19.41 19.88 19.07 19.21 2,650,816 -0.11(-0.57%)
Feb 11, 2008 18.88 19.55 18.48 19.32 2,233,015 +0.52(+2.74%)
Feb 08, 2008 19.58 19.69 18.71 18.80 4,191,866 -0.69(-3.55%)
Feb 07, 2008 18.57 19.72 18.54 19.49 3,860,832 +0.78(+4.17%)
Feb 06, 2008 18.91 19.53 18.60 18.71 2,763,423 -0.13(-0.70%)
Feb 05, 2008 19.52 19.92 18.74 18.85 4,196,405 -0.98(-4.94%)
Feb 04, 2008 20.18 20.18 19.53 19.83 3,685,361 -0.43(-2.14%)
Feb 01, 2008 19.74 20.32 19.60 20.26 3,336,646 +0.47(+2.38%)
Jan 31, 2008 18.29 19.94 18.03 19.79 3,227,978 +1.19(+6.37%)
Jan 30, 2008 18.91 19.02 18.18 18.60 2,848,931 -0.37(-1.94%)
Jan 29, 2008 18.82 18.97 18.14 18.97 2,429,541 +0.29(+1.54%)
Jan 28, 2008 17.00 18.68 16.97 18.68 4,172,981 +1.64(+9.63%)
Jan 25, 2008 18.02 18.21 16.87 17.04 3,831,220 -0.99(-5.51%)
Jan 24, 2008 18.24 19.04 17.79 18.04 5,451,803 -0.40(-2.16%)
Jan 23, 2008 17.08 18.68 16.87 18.43 7,353,122 +0.96(+5.48%)
Jan 22, 2008 15.06 17.90 15.06 17.48 11,180,954 +1.83(+11.66%)
Jan 21, 2008 15.16 16.09 15.16 15.65 0 +0.00(+0.00%)
Jan 18, 2008 15.16 16.09 15.16 15.65 6,206,401 +0.54(+3.56%)
Jan 17, 2008 15.22 15.86 15.05 15.11 3,737,358 -0.01(-0.10%)
Jan 16, 2008 14.56 15.54 14.55 15.13 5,132,416 +0.40(+2.70%)
Jan 15, 2008 13.96 15.20 13.96 14.73 10,857,514 -1.61(-9.87%)
Jan 14, 2008 16.42 16.45 15.75 16.34 2,861,224 +0.00(+0.00%)
Jan 11, 2008 17.15 17.26 16.25 16.34 2,539,662 -1.03(-5.93%)
Jan 10, 2008 17.38 17.63 16.90 17.37 2,610,745 -0.20(-1.13%)
Jan 09, 2008 17.18 17.65 16.88 17.57 3,225,805 +0.46(+2.67%)
Jan 08, 2008 17.52 17.74 17.12 17.12 2,061,854 -0.35(-2.02%)
Jan 07, 2008 17.50 17.76 16.93 17.47 2,804,287 +0.14(+0.81%)
Jan 04, 2008 17.43 17.55 16.82 17.33 3,470,307 -0.39(-2.20%)
Jan 03, 2008 18.40 18.46 17.65 17.72 3,255,638 -0.62(-3.37%)
Jan 02, 2008 19.16 19.30 18.29 18.34 1,696,556 -0.73(-3.82%)
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.