Williams-Sonoma (NY: WSM )

111.80 +0.09 (+0.08%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 70.04 70.43 69.56 70.10 627,507 +0.35(+0.50%)
Jul 30, 2015 69.76 69.99 69.09 69.75 589,250 -0.15(-0.21%)
Jul 29, 2015 68.92 70.15 68.54 69.90 1,193,669 +2.19(+3.24%)
Jul 28, 2015 67.00 67.73 66.40 67.70 543,048 +1.01(+1.51%)
Jul 27, 2015 66.83 67.19 66.52 66.69 479,426 -0.55(-0.81%)
Jul 24, 2015 68.77 68.86 66.98 67.24 629,610 -1.34(-1.96%)
Jul 23, 2015 68.86 69.03 68.42 68.58 555,502 +0.05(+0.07%)
Jul 22, 2015 68.25 68.88 67.95 68.53 613,466 +0.51(+0.75%)
Jul 21, 2015 68.97 68.97 67.55 68.02 779,699 -0.87(-1.27%)
Jul 20, 2015 69.31 69.51 68.72 68.89 560,958 -0.36(-0.52%)
Jul 17, 2015 70.15 70.15 69.08 69.26 852,814 -0.74(-1.06%)
Jul 16, 2015 69.77 70.39 69.23 70.00 573,586 +0.58(+0.83%)
Jul 15, 2015 69.25 69.78 68.98 69.42 549,783 -0.01(-0.01%)
Jul 14, 2015 69.82 69.88 69.22 69.43 533,798 -0.42(-0.60%)
Jul 13, 2015 69.87 70.06 69.54 69.85 888,381 +0.56(+0.81%)
Jul 10, 2015 68.72 69.59 68.28 69.29 519,839 +1.06(+1.56%)
Jul 09, 2015 68.71 69.00 68.22 68.23 442,597 +0.07(+0.10%)
Jul 08, 2015 68.50 68.85 68.03 68.16 690,973 -0.69(-1.01%)
Jul 07, 2015 68.56 69.10 67.94 68.85 1,075,629 +0.37(+0.54%)
Jul 06, 2015 67.87 69.01 67.87 68.48 492,735 +0.12(+0.17%)
Jul 02, 2015 68.85 68.37 68.37 68.37 642,591 -0.28(-0.41%)
Jul 01, 2015 68.25 68.74 67.80 68.65 889,794 +0.82(+1.20%)
Jun 30, 2015 67.36 68.34 66.74 67.83 1,017,785 +0.97(+1.46%)
Jun 29, 2015 67.65 68.32 66.80 66.86 982,544 -1.56(-2.28%)
Jun 26, 2015 67.32 68.46 67.19 68.41 882,160 +1.53(+2.29%)
Jun 25, 2015 66.80 67.20 66.49 66.88 465,097 +0.11(+0.16%)
Jun 24, 2015 67.10 67.10 66.56 66.77 646,319 -0.16(-0.25%)
Jun 23, 2015 66.87 67.30 66.58 66.94 1,342,068 +0.09(+0.14%)
Jun 22, 2015 67.02 67.10 66.70 66.85 793,561 +0.07(+0.10%)
Jun 19, 2015 67.71 67.71 66.74 66.78 1,174,265 -0.88(-1.30%)
Jun 18, 2015 67.42 68.19 67.21 67.66 932,941 +0.48(+0.71%)
Jun 17, 2015 66.80 67.68 66.73 67.19 1,000,931 +0.54(+0.82%)
Jun 16, 2015 66.03 66.91 65.87 66.64 570,435 +0.34(+0.51%)
Jun 15, 2015 66.58 66.58 65.57 66.30 933,150 -0.03(-0.05%)
Jun 12, 2015 65.95 66.74 65.88 66.34 943,363 +1.01(+1.55%)
Jun 11, 2015 65.00 65.77 64.74 65.32 705,564 +0.44(+0.67%)
Jun 10, 2015 64.49 64.91 64.10 64.89 854,486 +0.78(+1.22%)
Jun 09, 2015 64.72 64.73 64.05 64.10 766,412 -0.61(-0.94%)
Jun 08, 2015 64.93 65.34 64.68 64.71 709,647 -0.16(-0.25%)
Jun 05, 2015 65.07 65.14 64.72 64.88 518,990 -0.19(-0.29%)
Jun 04, 2015 65.24 65.52 64.83 65.07 590,588 -0.34(-0.52%)
Jun 03, 2015 65.13 65.74 64.63 65.41 575,194 +0.27(+0.42%)
Jun 02, 2015 64.94 65.51 64.72 65.13 528,324 -0.01(-0.01%)
Jun 01, 2015 64.84 65.33 64.36 65.14 836,206 +0.33(+0.51%)
May 29, 2015 65.21 65.38 64.38 64.81 1,045,375 -0.32(-0.49%)
May 28, 2015 65.06 65.47 64.88 65.13 895,089 +0.00(+0.00%)
May 27, 2015 64.32 65.34 64.17 65.13 1,147,320 +1.01(+1.57%)
May 26, 2015 64.70 65.19 64.00 64.13 841,479 -0.97(-1.49%)
May 22, 2015 64.94 65.10 65.10 65.10 981,837 +0.32(+0.50%)
May 21, 2015 66.78 66.78 64.45 64.78 3,155,664 +0.56(+0.87%)
May 20, 2015 64.23 64.57 63.11 64.22 2,370,203 -0.28(-0.43%)
May 19, 2015 64.69 64.93 63.91 64.50 1,235,102 -0.10(-0.15%)
May 18, 2015 62.73 64.71 62.45 64.60 1,235,327 +1.82(+2.90%)
May 15, 2015 62.36 62.78 61.89 62.78 1,074,222 +0.35(+0.55%)
May 14, 2015 62.67 62.81 61.63 62.43 835,714 -0.06(-0.09%)
May 13, 2015 63.00 63.34 62.34 62.49 1,111,015 -0.73(-1.16%)
May 12, 2015 63.39 63.53 62.72 63.22 705,800 -0.63(-0.98%)
May 11, 2015 63.53 64.25 63.08 63.85 704,220 +0.35(+0.56%)
May 08, 2015 62.86 64.10 62.86 63.49 947,796 +0.94(+1.50%)
May 07, 2015 62.15 62.82 61.88 62.55 692,148 +0.26(+0.41%)
May 06, 2015 62.20 62.63 61.66 62.30 597,729 +0.14(+0.23%)
May 05, 2015 62.58 62.87 61.92 62.16 911,204 -0.41(-0.66%)
May 04, 2015 62.13 62.73 61.92 62.57 573,826 +0.73(+1.17%)
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.