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, 2018 58.86 59.22 57.92 58.49 1,087,335 -0.31(-0.53%)
Jul 30, 2018 58.31 59.27 58.07 58.80 1,256,935 +0.64(+1.10%)
Jul 27, 2018 60.04 60.19 58.04 58.16 1,234,800 -1.85(-3.08%)
Jul 26, 2018 59.89 60.77 59.76 60.01 1,365,023 -0.20(-0.33%)
Jul 25, 2018 59.36 60.25 58.88 60.21 947,175 +0.79(+1.33%)
Jul 24, 2018 60.95 60.95 59.04 59.42 1,894,191 -1.05(-1.74%)
Jul 23, 2018 61.34 61.58 60.32 60.47 1,311,961 -1.11(-1.80%)
Jul 20, 2018 62.61 62.70 61.49 61.58 690,560 -1.16(-1.85%)
Jul 19, 2018 61.36 63.17 61.26 62.74 1,423,998 +0.99(+1.60%)
Jul 18, 2018 62.01 62.37 60.96 61.75 1,325,167 -0.18(-0.29%)
Jul 17, 2018 61.26 62.14 60.91 61.93 993,671 +0.63(+1.03%)
Jul 16, 2018 61.36 61.49 60.76 61.30 905,986 +0.08(+0.13%)
Jul 13, 2018 60.97 62.20 60.55 61.22 1,130,752 +0.74(+1.22%)
Jul 12, 2018 60.39 60.66 59.83 60.48 815,981 -0.02(-0.03%)
Jul 11, 2018 60.71 60.50 3,520,085 -1.08(-1.75%)
Jul 10, 2018 61.60 62.79 61.08 61.58 1,280,777 +0.13(+0.21%)
Jul 09, 2018 61.17 61.69 61.03 61.45 891,706 +0.46(+0.75%)
Jul 06, 2018 61.18 61.83 60.81 60.99 880,038 -0.42(-0.68%)
Jul 05, 2018 61.99 61.99 60.71 61.41 1,139,518 -0.07(-0.11%)
Jul 03, 2018 61.48 61.48 61.48 0 +0.49(+0.80%)
Jul 02, 2018 61.10 61.44 60.11 60.99 1,075,740 -0.39(-0.64%)
Jun 29, 2018 62.13 61.17 61.38 1,059,943 +0.07(+0.11%)
Jun 28, 2018 60.79 61.70 59.64 61.31 1,576,050 +0.01(+0.02%)
Jun 27, 2018 62.39 62.79 61.11 61.30 1,758,770 -0.78(-1.26%)
Jun 26, 2018 62.28 62.94 61.28 62.08 1,790,707 +0.29(+0.47%)
Jun 25, 2018 62.56 62.85 61.13 61.79 1,892,680 -1.64(-2.59%)
Jun 22, 2018 64.58 65.22 62.80 63.43 2,323,683 -0.78(-1.21%)
Jun 21, 2018 64.58 65.99 63.62 64.21 1,841,144 -0.34(-0.53%)
Jun 20, 2018 62.60 64.76 61.62 64.55 2,747,788 +1.26(+1.99%)
Jun 19, 2018 62.68 63.60 62.51 63.29 1,694,733 -0.05(-0.08%)
Jun 18, 2018 62.14 63.55 61.87 63.34 2,328,913 +1.03(+1.65%)
Jun 15, 2018 62.35 60.85 62.31 2,439,946 +1.46(+2.40%)
Jun 14, 2018 60.84 61.09 60.23 60.85 1,457,884 +0.06(+0.10%)
Jun 13, 2018 61.98 62.22 60.55 60.79 1,647,136 -1.25(-2.01%)
Jun 12, 2018 61.40 62.48 60.41 62.04 1,907,469 +0.98(+1.60%)
Jun 11, 2018 62.27 62.47 61.00 61.06 2,405,676 -0.95(-1.53%)
Jun 08, 2018 61.32 62.14 61.08 62.01 1,853,192 +0.54(+0.88%)
Jun 07, 2018 61.85 62.48 60.66 61.47 1,658,553 -0.17(-0.28%)
Jun 06, 2018 61.97 61.64 2,346,821 +1.04(+1.72%)
Jun 05, 2018 58.51 60.63 58.51 60.60 2,984,287 +1.99(+3.40%)
Jun 04, 2018 54.92 58.72 54.78 58.61 4,313,500 +3.99(+7.31%)
Jun 01, 2018 55.72 55.86 53.65 54.62 3,616,831 -0.75(-1.35%)
May 31, 2018 55.72 56.44 55.30 55.37 2,866,734 -0.14(-0.25%)
May 30, 2018 54.81 55.96 54.71 55.51 2,819,321 +0.80(+1.46%)
May 29, 2018 52.96 54.93 52.91 54.71 3,209,303 +1.61(+3.03%)
May 25, 2018 53.10 53.10 53.10 0 +1.14(+2.19%)
May 24, 2018 54.11 56.11 51.21 51.96 13,305,039 +2.78(+5.65%)
May 23, 2018 47.28 49.59 47.25 49.18 4,646,312 +1.88(+3.97%)
May 22, 2018 48.34 48.45 46.92 47.30 2,151,319 -0.76(-1.58%)
May 21, 2018 48.86 49.50 47.77 48.06 2,033,861 -0.61(-1.25%)
May 18, 2018 48.85 48.95 48.51 48.67 1,638,308 -0.12(-0.25%)
May 17, 2018 48.35 49.09 48.20 48.79 1,284,522 +0.41(+0.85%)
May 16, 2018 48.44 49.26 48.26 48.38 1,391,512 +0.23(+0.48%)
May 15, 2018 48.34 49.23 47.98 48.15 1,675,325 -0.48(-0.99%)
May 14, 2018 48.12 48.65 47.62 48.63 1,639,218 +0.50(+1.04%)
May 11, 2018 48.15 48.48 47.41 48.13 949,377 +0.12(+0.25%)
May 10, 2018 48.69 48.88 47.83 48.01 1,228,792 -0.87(-1.78%)
May 09, 2018 49.18 49.65 48.58 48.88 654,428 -0.07(-0.14%)
May 08, 2018 49.01 49.29 48.70 48.95 1,441,803 -0.10(-0.20%)
May 07, 2018 49.58 49.58 48.27 49.05 1,028,957 -0.44(-0.89%)
May 04, 2018 48.29 49.88 48.29 49.49 1,677,237 +0.97(+2.00%)
May 03, 2018 48.13 48.56 47.53 48.52 1,200,855 +0.31(+0.64%)
May 02, 2018 48.10 48.51 47.55 48.21 1,129,571 +0.18(+0.37%)
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.