Williams-Sonoma (NY: WSM )

125.49 -3.52 (-2.73%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 58.01 59.20 57.82 58.86 1,001,274 +1.04(+1.80%)
Jul 30, 2013 57.49 57.90 57.19 57.82 653,931 +0.61(+1.07%)
Jul 29, 2013 57.48 57.62 57.04 57.21 634,242 -0.39(-0.68%)
Jul 26, 2013 57.76 58.06 57.32 57.60 702,247 -0.33(-0.57%)
Jul 25, 2013 57.62 58.44 57.57 57.93 1,084,018 +0.07(+0.12%)
Jul 24, 2013 58.99 58.99 57.78 57.86 708,399 -1.17(-1.98%)
Jul 23, 2013 59.07 59.12 58.57 59.03 582,940 -0.03(-0.05%)
Jul 22, 2013 58.48 59.15 58.23 59.06 531,629 +0.84(+1.44%)
Jul 19, 2013 58.74 58.74 57.92 58.22 857,321 -0.52(-0.89%)
Jul 18, 2013 58.56 59.05 58.16 58.74 755,339 +0.29(+0.50%)
Jul 17, 2013 59.01 59.31 58.03 58.45 619,819 -0.37(-0.63%)
Jul 16, 2013 59.45 59.60 58.31 58.82 791,410 -0.64(-1.08%)
Jul 15, 2013 59.38 60.05 59.25 59.46 890,723 +0.21(+0.35%)
Jul 12, 2013 59.04 59.44 58.81 59.25 695,337 +0.04(+0.07%)
Jul 11, 2013 59.23 60.28 58.82 59.21 859,381 +0.83(+1.42%)
Jul 10, 2013 58.36 58.58 58.00 58.38 841,865 -0.02(-0.03%)
Jul 09, 2013 58.25 58.60 57.89 58.40 888,204 +0.38(+0.65%)
Jul 08, 2013 57.65 58.47 57.65 58.02 766,028 +0.40(+0.69%)
Jul 05, 2013 57.19 57.65 56.52 57.62 555,957 +0.93(+1.64%)
Jul 03, 2013 56.05 56.85 55.91 56.69 238,302 +0.46(+0.82%)
Jul 02, 2013 56.61 57.45 56.00 56.23 788,327 -0.37(-0.65%)
Jul 01, 2013 56.14 56.98 55.94 56.60 813,655 +0.71(+1.27%)
Jun 28, 2013 55.51 56.81 55.44 55.89 2,084,089 +0.27(+0.49%)
Jun 27, 2013 55.43 55.96 55.13 55.62 775,912 +0.79(+1.44%)
Jun 26, 2013 54.68 55.08 54.53 54.83 789,308 +0.70(+1.29%)
Jun 25, 2013 54.50 54.73 53.98 54.13 964,344 +0.11(+0.20%)
Jun 24, 2013 53.54 54.31 52.68 54.02 1,004,831 -0.36(-0.66%)
Jun 21, 2013 54.94 55.19 52.95 54.38 1,863,468 -0.24(-0.44%)
Jun 20, 2013 55.72 55.76 54.40 54.62 961,420 -1.51(-2.69%)
Jun 19, 2013 56.75 57.36 56.12 56.13 950,544 -0.65(-1.14%)
Jun 18, 2013 56.15 56.81 55.95 56.78 523,622 +0.67(+1.19%)
Jun 17, 2013 56.18 56.49 55.50 56.11 883,349 +0.55(+0.99%)
Jun 14, 2013 56.01 56.67 55.19 55.56 1,041,691 -0.30(-0.54%)
Jun 13, 2013 54.07 56.05 53.95 55.86 1,076,293 +1.86(+3.44%)
Jun 12, 2013 54.26 54.55 53.85 54.00 779,587 +0.07(+0.13%)
Jun 11, 2013 53.58 54.23 53.17 53.93 679,697 -0.24(-0.44%)
Jun 10, 2013 54.12 54.51 53.71 54.17 698,895 +0.12(+0.22%)
Jun 07, 2013 53.26 54.15 53.10 54.05 681,039 +1.17(+2.21%)
Jun 06, 2013 52.40 52.92 52.18 52.88 687,527 +0.55(+1.05%)
Jun 05, 2013 52.71 53.13 52.21 52.33 1,205,728 -0.55(-1.04%)
Jun 04, 2013 53.63 54.26 52.09 52.88 1,669,757 -0.75(-1.40%)
Jun 03, 2013 54.02 54.16 53.07 53.63 1,385,750 -0.33(-0.61%)
May 31, 2013 54.27 55.16 53.96 53.96 660,357 -0.51(-0.94%)
May 30, 2013 54.55 55.25 54.34 54.47 814,577 -0.14(-0.26%)
May 29, 2013 55.32 55.32 54.24 54.61 1,003,024 -1.13(-2.03%)
May 28, 2013 56.41 56.54 55.24 55.74 1,043,509 +0.20(+0.36%)
May 24, 2013 56.10 56.45 54.29 55.54 2,866,459 -1.16(-2.05%)
May 23, 2013 54.55 57.05 54.40 56.70 1,951,759 +1.67(+3.03%)
May 22, 2013 55.80 56.51 54.34 55.03 1,305,941 -0.81(-1.45%)
May 21, 2013 55.55 56.17 55.48 55.84 725,303 +0.25(+0.45%)
May 20, 2013 54.99 55.65 54.84 55.59 1,135,943 +0.63(+1.15%)
May 17, 2013 53.87 55.08 53.85 54.96 1,786,261 -0.15(-0.27%)
May 16, 2013 55.93 55.96 54.85 55.11 1,770,186 -0.84(-1.50%)
May 15, 2013 56.42 56.73 55.53 55.95 1,652,993 -0.88(-1.55%)
May 13, 2013 56.98 57.22 56.53 56.83 898,057 -0.10(-0.18%)
May 10, 2013 56.22 57.05 56.11 56.93 769,262 +0.80(+1.43%)
May 09, 2013 55.48 56.29 55.42 56.13 1,211,197 +0.55(+0.99%)
May 08, 2013 55.13 55.60 54.74 55.58 860,970 +0.47(+0.85%)
May 07, 2013 54.56 55.12 54.34 55.11 745,250 +0.75(+1.38%)
May 06, 2013 53.84 54.43 53.72 54.36 511,095 +0.53(+0.98%)
May 03, 2013 54.13 54.22 53.69 53.83 621,720 +0.19(+0.35%)
May 02, 2013 53.19 53.89 53.10 53.64 616,146 +0.57(+1.07%)
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.