Williams-Sonoma (NY: WSM )

116.45 -0.27 (-0.23%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 62.60 62.88 61.38 62.10 1,138,281 -0.61(-0.97%)
Jul 30, 2019 62.59 63.39 62.23 62.71 778,509 -0.09(-0.15%)
Jul 29, 2019 63.16 63.66 61.84 62.80 1,108,128 -0.55(-0.87%)
Jul 26, 2019 63.50 63.77 63.01 63.35 930,678 +0.30(+0.47%)
Jul 25, 2019 64.69 65.04 62.90 63.05 1,825,121 -1.89(-2.91%)
Jul 24, 2019 63.75 64.94 63.45 64.94 1,214,758 +1.04(+1.62%)
Jul 23, 2019 64.10 64.10 63.02 63.91 964,305 +0.08(+0.13%)
Jul 22, 2019 64.19 64.64 63.47 63.82 1,564,542 -0.24(-0.38%)
Jul 19, 2019 64.51 64.70 63.88 64.07 1,340,005 -0.31(-0.49%)
Jul 18, 2019 64.33 64.80 63.74 64.38 1,313,871 +0.04(+0.06%)
Jul 17, 2019 64.82 64.95 63.79 64.34 1,204,758 -0.65(-1.00%)
Jul 16, 2019 63.56 65.29 63.32 64.99 1,875,763 +1.07(+1.68%)
Jul 15, 2019 61.07 63.98 60.65 63.92 2,913,987 +3.39(+5.59%)
Jul 12, 2019 58.97 61.11 58.97 60.53 1,621,519 +1.56(+2.65%)
Jul 11, 2019 58.66 59.20 57.98 58.97 1,247,194 +0.55(+0.95%)
Jul 10, 2019 58.00 58.60 57.41 58.41 2,044,703 +1.09(+1.90%)
Jul 09, 2019 58.69 59.18 56.99 57.32 2,285,954 -1.67(-2.84%)
Jul 08, 2019 59.76 60.00 58.41 59.00 1,849,384 -0.98(-1.63%)
Jul 05, 2019 59.38 60.25 59.37 59.98 991,246 +0.38(+0.64%)
Jul 03, 2019 59.63 59.89 59.35 59.60 601,623 +0.07(+0.12%)
Jul 02, 2019 59.56 60.04 59.27 59.52 1,328,296 -0.20(-0.34%)
Jul 01, 2019 61.32 61.33 59.55 59.73 1,396,156 -0.40(-0.66%)
Jun 28, 2019 59.71 60.62 59.53 60.12 1,885,520 +0.68(+1.15%)
Jun 27, 2019 58.70 59.72 58.43 59.44 1,301,294 +1.18(+2.03%)
Jun 26, 2019 58.14 58.67 57.66 58.26 1,271,068 +0.26(+0.45%)
Jun 25, 2019 57.02 58.12 56.70 58.00 1,498,451 +0.98(+1.72%)
Jun 24, 2019 56.65 57.75 56.42 57.02 1,591,342 +0.30(+0.52%)
Jun 21, 2019 56.81 57.28 56.30 56.72 1,852,115 -0.17(-0.29%)
Jun 20, 2019 57.64 57.66 56.17 56.89 1,419,789 -0.48(-0.84%)
Jun 19, 2019 57.02 57.48 56.59 57.37 1,650,635 +0.24(+0.42%)
Jun 18, 2019 56.64 57.89 56.54 57.13 1,502,281 +0.71(+1.26%)
Jun 17, 2019 56.58 56.90 56.05 56.42 1,408,781 -0.26(-0.46%)
Jun 14, 2019 56.47 57.08 56.08 56.67 1,364,978 -0.01(-0.02%)
Jun 13, 2019 57.99 57.99 55.52 56.68 2,802,720 +2.62(+4.84%)
Jun 12, 2019 53.96 54.61 53.75 54.07 1,203,760 +0.06(+0.12%)
Jun 11, 2019 52.48 54.04 52.26 54.00 1,540,330 +1.94(+3.73%)
Jun 10, 2019 53.12 53.71 52.00 52.06 1,735,453 -0.46(-0.88%)
Jun 07, 2019 53.42 53.85 52.47 52.52 1,736,006 -0.70(-1.32%)
Jun 06, 2019 54.35 54.35 52.89 53.22 2,140,240 -1.28(-2.34%)
Jun 05, 2019 55.39 55.40 53.59 54.50 2,186,543 -0.48(-0.87%)
Jun 04, 2019 54.62 55.99 54.29 54.98 2,993,797 +1.05(+1.96%)
Jun 03, 2019 53.74 54.13 52.65 53.93 3,795,165 -0.18(-0.34%)
May 31, 2019 53.60 55.17 51.90 54.11 11,723,395 +6.39(+13.39%)
May 30, 2019 47.67 48.60 47.33 47.72 4,900,094 +0.43(+0.90%)
May 29, 2019 48.12 48.28 46.38 47.30 2,809,794 -1.28(-2.63%)
May 28, 2019 48.31 49.29 48.24 48.57 2,514,771 +0.40(+0.83%)
May 24, 2019 48.28 48.84 47.88 48.17 1,778,709 +0.36(+0.75%)
May 23, 2019 49.82 49.82 47.70 47.81 2,578,756 -2.35(-4.68%)
May 22, 2019 49.88 50.97 49.64 50.16 2,626,781 -0.32(-0.64%)
May 21, 2019 50.01 51.34 49.71 50.49 2,827,073 +0.91(+1.83%)
May 20, 2019 49.04 49.70 48.69 49.58 1,704,502 +0.31(+0.62%)
May 17, 2019 49.32 50.09 49.04 49.27 1,381,410 -0.43(-0.86%)
May 16, 2019 49.47 50.35 49.34 49.70 1,205,671 +0.49(+1.00%)
May 15, 2019 48.82 49.29 48.29 49.21 1,959,286 +0.00(+0.00%)
May 14, 2019 48.71 49.49 48.05 49.21 1,301,316 +0.87(+1.80%)
May 13, 2019 49.49 49.91 47.81 48.34 1,371,363 -2.41(-4.74%)
May 10, 2019 50.65 50.86 49.53 50.75 1,075,355 -0.17(-0.33%)
May 09, 2019 49.83 51.14 49.77 50.91 1,441,005 +0.27(+0.53%)
May 08, 2019 49.98 51.09 49.67 50.64 1,382,640 +0.61(+1.22%)
May 07, 2019 51.31 51.68 49.69 50.03 1,481,929 -1.78(-3.43%)
May 06, 2019 50.87 52.03 50.25 51.81 2,005,740 -0.58(-1.11%)
May 03, 2019 52.58 52.71 51.77 52.39 1,607,141 -0.13(-0.25%)
May 02, 2019 51.09 52.53 51.02 52.52 1,653,245 +1.32(+2.58%)
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.