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, 2003 20.86 20.89 20.44 20.80 2,019,048 +0.33(+1.62%)
Jul 30, 2003 21.05 21.07 20.23 20.47 2,322,096 -0.50(-2.39%)
Jul 29, 2003 21.13 21.33 20.72 20.97 1,384,020 -0.01(-0.07%)
Jul 28, 2003 21.02 21.24 20.90 20.98 738,262 +0.13(+0.64%)
Jul 25, 2003 20.97 21.19 20.64 20.85 721,418 -0.18(-0.87%)
Jul 24, 2003 20.97 21.56 20.94 21.03 1,611,680 +0.11(+0.53%)
Jul 23, 2003 20.61 20.96 20.47 20.92 1,134,084 +0.31(+1.50%)
Jul 22, 2003 20.54 20.76 20.44 20.61 1,478,697 +0.25(+1.23%)
Jul 21, 2003 20.94 21.03 20.20 20.36 1,787,450 -0.58(-2.78%)
Jul 18, 2003 21.40 21.44 20.83 20.94 2,387,160 -0.56(-2.60%)
Jul 17, 2003 21.74 21.85 21.35 21.50 1,104,472 -0.35(-1.62%)
Jul 16, 2003 22.31 22.44 21.76 21.86 925,035 -0.35(-1.59%)
Jul 15, 2003 22.48 22.60 22.04 22.21 2,067,813 -0.22(-0.98%)
Jul 14, 2003 21.75 22.65 21.75 22.43 3,290,326 +1.24(+5.87%)
Jul 11, 2003 20.94 21.53 20.94 21.19 1,467,695 +0.13(+0.63%)
Jul 10, 2003 21.70 21.70 20.80 21.05 1,301,569 -0.64(-2.95%)
Jul 09, 2003 22.00 22.06 21.58 21.70 2,515,524 -0.21(-0.97%)
Jul 08, 2003 21.72 22.09 21.61 21.91 2,230,543 +0.01(+0.03%)
Jul 07, 2003 21.64 21.92 21.31 21.90 1,761,098 +0.49(+2.27%)
Jul 03, 2003 21.46 21.74 21.31 21.42 480,719 -0.21(-0.95%)
Jul 02, 2003 21.52 21.72 21.42 21.62 1,661,803 -0.02(-0.10%)
Jul 01, 2003 21.46 21.64 21.13 21.64 1,508,853 +0.15(+0.68%)
Jun 30, 2003 22.01 22.14 21.46 21.50 2,568,228 -0.49(-2.21%)
Jun 27, 2003 22.56 22.64 21.81 21.98 1,569,163 -0.60(-2.67%)
Jun 26, 2003 22.20 22.76 22.04 22.59 1,868,000 +0.57(+2.57%)
Jun 25, 2003 21.86 22.82 21.86 22.02 1,873,433 -0.01(-0.03%)
Jun 24, 2003 21.69 22.09 21.67 22.03 1,631,104 +0.27(+1.25%)
Jun 23, 2003 21.50 21.78 21.36 21.75 1,849,526 +0.01(+0.03%)
Jun 20, 2003 21.50 21.76 21.11 21.75 1,605,159 +0.36(+1.69%)
Jun 19, 2003 21.53 21.68 21.02 21.39 2,158,550 -0.26(-1.19%)
Jun 18, 2003 21.92 21.92 21.11 21.64 1,538,057 -0.27(-1.24%)
Jun 17, 2003 22.31 22.31 21.65 21.92 808,760 -0.22(-1.00%)
Jun 16, 2003 21.35 22.20 21.22 22.14 1,368,128 +0.74(+3.48%)
Jun 13, 2003 21.62 21.72 21.17 21.39 600,254 -0.23(-1.06%)
Jun 12, 2003 21.53 21.67 21.15 21.62 872,331 +0.09(+0.41%)
Jun 11, 2003 21.13 21.67 20.89 21.53 704,575 +0.40(+1.92%)
Jun 10, 2003 20.86 21.22 20.83 21.13 654,044 +0.27(+1.31%)
Jun 09, 2003 21.53 21.68 20.73 20.86 1,447,184 -0.51(-2.38%)
Jun 06, 2003 22.08 22.27 21.24 21.36 1,826,706 -0.53(-2.42%)
Jun 05, 2003 21.10 22.27 20.77 21.89 1,908,207 +0.80(+3.80%)
Jun 04, 2003 20.76 21.29 20.76 21.09 1,007,079 +0.29(+1.42%)
Jun 03, 2003 20.66 20.91 20.46 20.80 885,778 -0.07(-0.35%)
Jun 02, 2003 21.17 21.28 20.77 20.87 1,540,095 -0.06(-0.28%)
May 30, 2003 20.26 20.93 20.26 20.93 1,343,134 +0.85(+4.25%)
May 29, 2003 20.51 20.89 19.95 20.08 2,318,292 -0.43(-2.12%)
May 28, 2003 20.06 20.61 20.04 20.51 1,558,976 +0.45(+2.24%)
May 27, 2003 19.44 20.19 19.32 20.06 1,812,036 +0.48(+2.44%)
May 23, 2003 19.66 19.94 19.38 19.58 2,191,423 +0.07(+0.38%)
May 22, 2003 19.88 19.90 18.59 19.51 7,390,092 -0.02(-0.11%)
May 21, 2003 19.18 19.66 19.10 19.53 1,604,073 +0.33(+1.73%)
May 20, 2003 19.14 19.58 19.07 19.20 2,640,492 +0.27(+1.44%)
May 19, 2003 19.29 19.30 18.78 18.93 1,406,161 -0.43(-2.24%)
May 16, 2003 19.84 19.84 19.36 19.36 2,419,625 -0.76(-3.77%)
May 15, 2003 20.65 20.65 20.02 20.12 2,670,648 -0.53(-2.57%)
May 14, 2003 20.61 20.72 20.39 20.65 2,289,495 -0.07(-0.32%)
May 13, 2003 20.13 20.92 19.84 20.72 1,933,200 +0.46(+2.29%)
May 12, 2003 19.80 20.30 19.55 20.25 1,070,242 +0.40(+2.00%)
May 09, 2003 19.55 19.87 19.49 19.86 1,488,070 +0.27(+1.39%)
May 08, 2003 19.58 20.02 19.32 19.58 2,167,516 -0.28(-1.41%)
May 07, 2003 19.69 19.96 19.47 19.86 1,861,616 +0.23(+1.16%)
May 06, 2003 19.32 19.80 19.32 19.63 1,008,980 +0.24(+1.21%)
May 05, 2003 19.44 19.69 19.16 19.40 1,134,492 -0.02(-0.11%)
May 02, 2003 18.59 19.44 18.59 19.42 1,560,198 +0.75(+4.02%)
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.