Williams-Sonoma (NY: WSM )

116.72 -0.18 (-0.15%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 49.71 49.73 48.50 49.54 1,135,200 -0.02(-0.03%)
Apr 28, 2016 51.51 51.56 49.47 49.56 1,130,884 -2.32(-4.47%)
Apr 27, 2016 50.93 52.23 50.85 51.88 2,210,438 +0.81(+1.58%)
Apr 26, 2016 49.22 51.16 49.22 51.07 1,382,649 +1.89(+3.85%)
Apr 25, 2016 49.52 49.88 48.77 49.17 900,294 -0.69(-1.38%)
Apr 22, 2016 49.18 49.86 49.07 49.86 1,915,198 +0.69(+1.40%)
Apr 21, 2016 49.64 49.93 49.10 49.17 1,131,413 -0.45(-0.91%)
Apr 20, 2016 50.12 50.80 49.58 49.63 1,379,230 -0.38(-0.75%)
Apr 19, 2016 50.65 50.87 49.40 50.00 1,388,493 -0.48(-0.95%)
Apr 18, 2016 50.77 51.12 50.32 50.48 1,250,072 -0.54(-1.07%)
Apr 15, 2016 50.55 51.56 50.29 51.02 2,349,992 +0.46(+0.91%)
Apr 14, 2016 49.63 50.97 49.54 50.56 3,472,362 +0.99(+1.99%)
Apr 13, 2016 48.06 49.71 47.99 49.58 2,298,974 +1.68(+3.50%)
Apr 12, 2016 46.76 47.94 46.29 47.90 1,190,373 +1.14(+2.44%)
Apr 11, 2016 46.65 47.45 46.28 46.76 1,138,656 +0.45(+0.98%)
Apr 08, 2016 46.47 46.61 45.70 46.31 1,398,258 -0.10(-0.22%)
Apr 07, 2016 47.08 47.62 45.97 46.41 1,948,873 -0.69(-1.46%)
Apr 06, 2016 46.84 47.31 46.08 47.10 1,385,797 +0.26(+0.55%)
Apr 05, 2016 45.28 47.31 45.19 46.84 2,332,399 +1.51(+3.33%)
Apr 04, 2016 46.05 46.32 45.29 45.33 1,076,368 -0.58(-1.26%)
Apr 01, 2016 45.59 46.05 45.10 45.91 1,420,550 +0.05(+0.11%)
Mar 31, 2016 46.27 46.42 45.82 45.86 1,791,008 -0.83(-1.78%)
Mar 30, 2016 45.64 47.00 45.64 46.69 2,184,116 +1.15(+2.52%)
Mar 29, 2016 45.47 45.66 44.99 45.54 3,499,407 +0.10(+0.22%)
Mar 28, 2016 45.46 46.24 45.35 45.44 1,864,246 +0.02(+0.04%)
Mar 24, 2016 46.15 45.42 45.42 45.42 1,625,387 -0.91(-1.97%)
Mar 23, 2016 46.62 46.90 46.08 46.33 1,707,439 -0.29(-0.63%)
Mar 22, 2016 47.56 47.63 46.54 46.63 1,843,010 -0.91(-1.92%)
Mar 21, 2016 47.55 48.33 47.33 47.54 2,134,885 +0.02(+0.04%)
Mar 18, 2016 47.06 48.68 46.73 47.52 4,401,516 +0.83(+1.78%)
Mar 17, 2016 46.74 47.75 45.75 46.69 7,681,421 -3.12(-6.26%)
Mar 16, 2016 48.59 50.25 48.20 49.81 2,834,986 +1.05(+2.15%)
Mar 15, 2016 48.38 49.45 48.09 48.76 2,536,702 +0.41(+0.85%)
Mar 14, 2016 48.53 48.72 47.82 48.35 1,172,864 -0.13(-0.26%)
Mar 11, 2016 47.58 48.52 46.58 48.48 1,733,749 -0.03(-0.05%)
Mar 10, 2016 47.77 48.84 47.33 48.50 1,474,177 +0.96(+2.03%)
Mar 09, 2016 48.19 48.39 46.94 47.54 1,020,007 -0.52(-1.08%)
Mar 08, 2016 48.07 48.75 47.90 48.06 1,682,085 -0.06(-0.12%)
Mar 07, 2016 46.98 48.39 46.65 48.12 1,708,949 +1.03(+2.19%)
Mar 04, 2016 46.98 47.62 46.58 47.09 802,337 +0.35(+0.75%)
Mar 03, 2016 45.66 47.04 45.53 46.74 1,282,006 +1.20(+2.63%)
Mar 02, 2016 45.20 45.64 44.62 45.54 1,572,596 +0.16(+0.35%)
Mar 01, 2016 43.94 45.55 43.41 45.38 1,738,026 +1.73(+3.95%)
Feb 29, 2016 46.14 46.14 43.57 43.65 1,987,779 -2.40(-5.20%)
Feb 26, 2016 45.09 46.11 44.71 46.05 2,701,142 +1.36(+3.04%)
Feb 25, 2016 44.40 45.89 44.40 44.69 3,550,578 -2.90(-6.09%)
Feb 24, 2016 46.87 47.91 46.38 47.59 1,150,143 +0.43(+0.91%)
Feb 23, 2016 47.59 47.98 46.63 47.16 883,308 -0.44(-0.93%)
Feb 22, 2016 47.38 47.75 46.90 47.61 738,378 +0.58(+1.23%)
Feb 19, 2016 48.07 48.32 46.50 47.03 1,058,945 -1.48(-3.06%)
Feb 18, 2016 47.71 48.85 47.07 48.51 1,684,468 +0.21(+0.43%)
Feb 17, 2016 45.90 48.70 45.90 48.30 2,271,934 +2.92(+6.44%)
Feb 16, 2016 44.13 45.43 43.65 45.38 847,050 +1.76(+4.03%)
Feb 12, 2016 42.73 43.62 43.62 43.62 802,905 +0.68(+1.58%)
Feb 11, 2016 42.65 43.35 42.12 42.94 1,052,692 -0.41(-0.95%)
Feb 10, 2016 43.98 44.59 43.33 43.35 1,024,107 -0.30(-0.69%)
Feb 09, 2016 43.48 44.35 43.20 43.65 1,431,173 -0.42(-0.95%)
Feb 08, 2016 43.27 44.08 42.82 44.07 2,055,722 +0.37(+0.84%)
Feb 05, 2016 43.14 44.12 42.69 43.70 1,586,923 +0.56(+1.30%)
Feb 04, 2016 41.99 43.26 41.91 43.14 1,442,777 +1.15(+2.73%)
Feb 03, 2016 43.01 43.45 41.37 41.99 1,436,670 -0.80(-1.88%)
Feb 02, 2016 43.07 43.38 42.37 42.80 1,139,311 -0.48(-1.10%)
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.