Williams-Sonoma (NY: WSM )

113.27 +1.47 (+1.31%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 47.50 47.63 46.44 46.92 1,327,095 -0.58(-1.22%)
Apr 27, 2017 47.53 47.62 46.84 47.50 883,125 +0.05(+0.11%)
Apr 26, 2017 47.44 47.89 47.19 47.45 1,735,012 +0.03(+0.05%)
Apr 25, 2017 47.40 47.69 46.37 47.42 2,229,450 +0.36(+0.77%)
Apr 24, 2017 47.81 48.08 46.75 47.06 1,529,792 -0.09(-0.20%)
Apr 21, 2017 47.28 47.29 46.74 47.16 1,332,430 -0.18(-0.38%)
Apr 20, 2017 47.05 48.05 47.05 47.34 1,851,287 +0.45(+0.96%)
Apr 19, 2017 46.69 47.20 46.58 46.89 1,396,844 +0.44(+0.95%)
Apr 18, 2017 46.57 47.02 46.37 46.45 1,136,567 -0.20(-0.42%)
Apr 17, 2017 46.97 47.06 46.35 46.65 1,245,592 -0.22(-0.48%)
Apr 13, 2017 46.74 47.06 45.89 46.87 2,649,940 +0.11(+0.24%)
Apr 12, 2017 47.90 47.90 46.61 46.76 2,181,062 -1.16(-2.41%)
Apr 11, 2017 47.87 48.17 47.55 47.92 2,355,175 +0.20(+0.42%)
Apr 10, 2017 47.12 48.08 46.99 47.72 2,027,656 +0.79(+1.69%)
Apr 07, 2017 46.64 47.26 46.56 46.93 1,389,513 +0.04(+0.09%)
Apr 06, 2017 46.63 47.75 46.62 46.88 3,623,753 +0.56(+1.21%)
Apr 05, 2017 46.97 47.53 46.31 46.32 2,063,043 -0.47(-0.99%)
Apr 04, 2017 46.16 46.98 45.83 46.79 4,155,216 +0.40(+0.85%)
Apr 03, 2017 46.37 47.33 46.08 46.39 4,217,451 +0.17(+0.37%)
Mar 31, 2017 45.14 46.24 45.14 46.22 3,958,264 +1.03(+2.27%)
Mar 30, 2017 43.99 45.55 43.99 45.19 2,445,578 +0.59(+1.31%)
Mar 29, 2017 43.38 44.62 43.27 44.61 3,128,939 +1.95(+4.57%)
Mar 28, 2017 42.05 42.68 41.82 42.66 2,031,842 +0.75(+1.79%)
Mar 27, 2017 41.13 42.21 40.77 41.91 1,352,647 +0.57(+1.38%)
Mar 24, 2017 41.87 41.96 41.28 41.34 1,067,722 -0.46(-1.09%)
Mar 23, 2017 41.75 42.22 41.62 41.80 1,293,393 +0.07(+0.17%)
Mar 22, 2017 41.24 41.76 40.88 41.73 2,341,960 +0.47(+1.15%)
Mar 21, 2017 42.05 42.27 40.67 41.25 1,836,990 -0.55(-1.32%)
Mar 20, 2017 42.80 42.89 41.60 41.80 1,765,394 -0.95(-2.22%)
Mar 17, 2017 42.46 42.90 42.46 42.75 3,240,037 +0.30(+0.71%)
Mar 16, 2017 42.67 43.60 42.10 42.45 6,018,747 +0.97(+2.35%)
Mar 15, 2017 41.15 41.63 40.90 41.48 2,789,428 +0.52(+1.26%)
Mar 14, 2017 40.86 41.06 40.34 40.96 2,225,729 -0.09(-0.21%)
Mar 13, 2017 41.25 41.76 40.80 41.05 2,635,069 -0.41(-0.98%)
Mar 10, 2017 41.24 41.72 40.95 41.45 1,978,832 +0.51(+1.24%)
Mar 09, 2017 42.10 42.30 40.90 40.94 1,854,709 -1.18(-2.80%)
Mar 08, 2017 41.42 42.39 41.35 42.12 1,841,072 +1.00(+2.43%)
Mar 07, 2017 41.37 41.61 41.02 41.12 1,172,467 -0.49(-1.18%)
Mar 06, 2017 42.80 43.17 41.43 41.62 2,457,167 -1.78(-4.09%)
Mar 03, 2017 43.29 43.62 42.95 43.39 2,044,750 +0.22(+0.50%)
Mar 02, 2017 42.68 43.25 42.28 43.18 1,399,805 +0.47(+1.09%)
Mar 01, 2017 42.41 43.05 42.09 42.71 1,703,838 +0.83(+1.98%)
Feb 28, 2017 42.87 43.16 41.53 41.88 2,602,173 -1.55(-3.57%)
Feb 27, 2017 42.02 43.51 41.86 43.43 2,022,666 +1.73(+4.15%)
Feb 24, 2017 40.99 42.14 40.43 41.70 1,862,074 +0.90(+2.20%)
Feb 23, 2017 41.56 41.85 40.75 40.81 1,492,264 -0.72(-1.74%)
Feb 22, 2017 41.92 41.98 41.26 41.53 1,046,031 -0.33(-0.78%)
Feb 21, 2017 41.90 42.09 41.43 41.86 1,522,344 +0.44(+1.06%)
Feb 17, 2017 41.42 41.42 41.42 0 +0.26(+0.63%)
Feb 16, 2017 42.33 42.55 41.10 41.16 938,897 -1.22(-2.87%)
Feb 15, 2017 42.20 42.48 41.95 42.37 1,296,859 +0.33(+0.78%)
Feb 14, 2017 40.64 42.32 40.64 42.05 1,835,570 +1.43(+3.52%)
Feb 13, 2017 40.81 41.15 40.41 40.62 1,787,747 -0.76(-1.83%)
Feb 10, 2017 41.13 41.72 40.82 41.37 1,179,506 +0.49(+1.20%)
Feb 09, 2017 40.17 41.76 40.28 40.88 2,439,366 +0.72(+1.78%)
Feb 08, 2017 40.49 40.53 40.03 40.17 1,790,202 -0.26(-0.64%)
Feb 07, 2017 40.74 40.74 40.30 40.43 1,062,749 -0.10(-0.26%)
Feb 06, 2017 40.98 41.05 40.44 40.53 1,672,646 -0.42(-1.03%)
Feb 03, 2017 41.34 41.82 40.91 40.95 1,121,404 -0.18(-0.44%)
Feb 02, 2017 40.86 41.38 40.37 41.13 1,335,971 +0.25(+0.61%)
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.