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, 2007 31.12 32.10 30.75 30.79 2,458,017 -0.07(-0.23%)
Jul 30, 2007 30.86 31.00 30.41 30.86 2,177,900 +0.13(+0.42%)
Jul 27, 2007 32.06 32.06 30.63 30.73 2,733,184 -1.32(-4.12%)
Jul 26, 2007 32.51 32.81 31.93 32.05 2,123,265 -0.85(-2.58%)
Jul 25, 2007 33.14 33.65 32.47 32.90 1,326,544 -0.07(-0.21%)
Jul 24, 2007 33.30 33.88 32.61 32.97 1,864,185 -1.00(-2.94%)
Jul 23, 2007 35.70 35.91 33.64 33.97 2,462,500 -1.94(-5.40%)
Jul 20, 2007 32.91 36.24 32.77 35.91 6,529,789 +2.91(+8.82%)
Jul 19, 2007 32.17 34.02 32.00 33.00 2,533,300 +1.12(+3.51%)
Jul 18, 2007 32.10 32.38 31.81 31.88 680,500 -0.42(-1.30%)
Jul 17, 2007 32.35 32.50 32.16 32.30 457,100 +0.06(+0.19%)
Jul 16, 2007 32.55 32.65 32.14 32.24 1,027,863 -0.27(-0.83%)
Jul 13, 2007 32.68 32.80 32.31 32.51 806,700 -0.11(-0.34%)
Jul 12, 2007 31.76 32.85 31.72 32.62 1,628,600 +1.04(+3.29%)
Jul 11, 2007 31.11 31.60 30.90 31.58 852,700 +0.41(+1.32%)
Jul 10, 2007 31.65 31.77 31.11 31.17 1,367,071 -0.76(-2.38%)
Jul 09, 2007 32.03 32.07 31.60 31.93 735,600 -0.10(-0.31%)
Jul 06, 2007 31.99 32.13 31.75 32.03 979,000 -0.03(-0.09%)
Jul 05, 2007 32.05 32.42 31.97 32.06 769,300 +0.06(+0.19%)
Jul 03, 2007 32.10 32.22 31.94 32.00 401,800 +0.17(+0.53%)
Jul 02, 2007 31.58 32.05 31.57 31.83 1,418,904 +0.25(+0.79%)
Jun 29, 2007 31.70 31.85 31.42 31.58 1,099,900 -0.12(-0.38%)
Jun 28, 2007 32.40 32.40 31.64 31.70 1,208,800 -0.70(-2.16%)
Jun 27, 2007 31.70 32.42 31.42 32.40 1,069,800 +0.44(+1.38%)
Jun 26, 2007 31.73 32.04 31.11 31.96 1,261,000 +0.46(+1.46%)
Jun 25, 2007 31.97 32.00 31.42 31.50 1,156,700 -0.43(-1.35%)
Jun 22, 2007 31.81 32.83 31.81 31.93 1,029,000 -0.73(-2.24%)
Jun 21, 2007 32.72 32.92 32.29 32.66 726,900 -0.15(-0.46%)
Jun 20, 2007 33.12 33.29 32.81 32.81 950,900 -0.31(-0.94%)
Jun 19, 2007 33.56 33.56 32.82 33.12 1,213,700 -0.54(-1.60%)
Jun 18, 2007 33.81 33.99 33.53 33.66 1,007,000 -0.02(-0.06%)
Jun 15, 2007 33.85 33.94 33.42 33.68 1,526,800 +0.11(+0.33%)
Jun 14, 2007 33.59 33.75 33.35 33.57 1,137,100 +0.06(+0.18%)
Jun 13, 2007 32.95 33.64 32.80 33.51 2,028,100 +0.73(+2.23%)
Jun 12, 2007 32.45 33.14 32.40 32.78 1,676,000 +0.14(+0.43%)
Jun 11, 2007 32.81 32.81 32.25 32.64 1,213,380 -0.29(-0.88%)
Jun 08, 2007 32.50 33.04 32.39 32.93 1,521,500 +0.41(+1.26%)
Jun 07, 2007 33.20 33.30 32.52 32.52 1,459,900 -0.64(-1.93%)
Jun 06, 2007 32.75 33.20 32.44 33.16 1,791,500 +0.38(+1.16%)
Jun 05, 2007 33.57 33.57 32.56 32.78 2,190,200 -0.97(-2.87%)
Jun 04, 2007 33.56 33.96 33.38 33.75 1,383,300 +0.13(+0.39%)
Jun 01, 2007 33.89 33.95 33.30 33.62 1,470,000 -0.27(-0.80%)
May 31, 2007 33.53 34.37 33.51 33.89 1,569,500 +0.36(+1.07%)
May 30, 2007 33.01 34.38 32.71 33.53 3,370,300 -0.43(-1.27%)
May 29, 2007 33.85 34.17 33.41 33.96 1,565,000 +0.08(+0.24%)
May 25, 2007 33.96 34.28 33.79 33.88 816,500 +0.10(+0.30%)
May 24, 2007 34.41 34.71 33.61 33.78 1,323,570 -0.72(-2.09%)
May 23, 2007 34.70 35.15 34.32 34.50 817,184 -0.19(-0.55%)
May 22, 2007 34.33 34.78 34.22 34.69 347,700 +0.25(+0.73%)
May 21, 2007 33.37 34.87 33.37 34.44 498,800 +0.18(+0.53%)
May 18, 2007 33.89 34.31 33.85 34.26 634,100 +0.42(+1.24%)
May 17, 2007 33.52 33.86 33.18 33.84 1,154,700 +0.32(+0.95%)
May 16, 2007 33.37 33.99 32.94 33.52 1,486,400 -0.61(-1.79%)
May 15, 2007 34.54 34.74 34.03 34.13 549,000 -0.41(-1.19%)
May 14, 2007 34.59 34.97 34.40 34.54 698,168 -0.02(-0.06%)
May 11, 2007 34.56 34.63 34.19 34.56 691,600 +0.15(+0.44%)
May 10, 2007 35.05 35.35 34.33 34.41 633,500 -0.82(-2.33%)
May 09, 2007 34.41 35.35 34.41 35.23 831,800 +0.74(+2.15%)
May 08, 2007 34.40 34.77 34.18 34.49 554,300 -0.03(-0.09%)
May 07, 2007 34.40 34.73 34.34 34.52 384,800 +0.12(+0.35%)
May 04, 2007 34.50 34.65 34.25 34.40 731,620 -0.10(-0.29%)
May 03, 2007 35.00 35.01 34.49 34.50 831,300 -0.52(-1.48%)
May 02, 2007 34.75 35.41 34.75 35.02 763,200 +0.22(+0.63%)
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.