Williams-Sonoma (NY: WSM )

121.01 +3.16 (+2.68%)
Streaming Delayed Price Updated: 10:48 AM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 17.33 17.99 17.26 17.44 1,451,807 -0.05(-0.29%)
Jul 30, 2008 18.14 18.31 17.20 17.49 1,454,645 -0.39(-2.18%)
Jul 29, 2008 17.88 18.10 17.55 17.88 1,702,589 +0.22(+1.25%)
Jul 28, 2008 18.15 18.38 17.51 17.66 1,160,306 -0.46(-2.54%)
Jul 25, 2008 18.38 18.45 17.86 18.12 2,726,213 -0.07(-0.38%)
Jul 24, 2008 19.30 19.56 18.10 18.19 1,909,038 -1.09(-5.65%)
Jul 23, 2008 18.93 20.14 18.67 19.28 3,400,706 +0.13(+0.68%)
Jul 22, 2008 18.71 19.26 18.09 19.15 2,830,159 +0.29(+1.54%)
Jul 21, 2008 19.26 19.48 18.56 18.86 1,363,017 -0.30(-1.57%)
Jul 18, 2008 20.10 20.26 19.13 19.16 3,166,549 -0.78(-3.91%)
Jul 17, 2008 19.88 21.49 19.52 19.94 4,314,943 +0.05(+0.25%)
Jul 16, 2008 18.07 20.09 17.95 19.89 1,676,469 +1.93(+10.75%)
Jul 15, 2008 18.19 18.30 17.77 17.96 2,466,603 -0.44(-2.39%)
Jul 14, 2008 19.33 19.42 18.24 18.40 1,094,723 -0.71(-3.72%)
Jul 11, 2008 18.50 19.44 17.80 19.11 2,282,980 +0.41(+2.19%)
Jul 10, 2008 19.55 19.60 18.52 18.70 1,685,389 -0.84(-4.30%)
Jul 09, 2008 20.42 20.47 19.38 19.54 1,200,306 -0.75(-3.70%)
Jul 08, 2008 19.48 20.36 19.06 20.29 1,338,983 +0.78(+4.00%)
Jul 07, 2008 19.54 19.76 19.02 19.51 1,598,659 +0.09(+0.46%)
Jul 04, 2008 18.54 19.56 18.54 19.42 1,072,608 +0.00(+0.00%)
Jul 03, 2008 18.54 19.56 18.54 19.42 1,072,608 +0.91(+4.92%)
Jul 02, 2008 19.55 20.06 18.47 18.51 1,978,773 -1.11(-5.66%)
Jul 01, 2008 19.39 19.85 19.10 19.62 1,813,616 -0.22(-1.11%)
Jun 30, 2008 20.50 20.56 19.81 19.84 1,414,944 -0.72(-3.50%)
Jun 27, 2008 21.02 21.19 20.25 20.56 1,826,448 -0.53(-2.51%)
Jun 26, 2008 21.53 21.90 21.04 21.09 1,098,135 -0.71(-3.26%)
Jun 25, 2008 21.40 22.28 21.36 21.80 1,374,944 +0.52(+2.44%)
Jun 24, 2008 21.89 21.99 21.00 21.28 1,970,788 -0.80(-3.62%)
Jun 23, 2008 22.22 22.22 21.91 22.08 1,942,335 +0.05(+0.23%)
Jun 20, 2008 22.20 22.40 21.99 22.03 2,314,342 -0.60(-2.65%)
Jun 19, 2008 22.21 22.64 22.01 22.63 1,069,932 +0.39(+1.75%)
Jun 18, 2008 21.91 22.48 21.67 22.24 1,570,987 +0.24(+1.09%)
Jun 17, 2008 22.61 22.75 22.00 22.00 1,483,359 -0.50(-2.22%)
Jun 16, 2008 22.29 22.59 21.94 22.50 1,619,269 +0.25(+1.12%)
Jun 13, 2008 21.32 22.66 21.18 22.25 2,364,146 +1.02(+4.80%)
Jun 12, 2008 21.07 21.81 21.05 21.23 1,806,087 +0.55(+2.66%)
Jun 11, 2008 21.79 21.94 20.68 20.68 1,987,564 -1.24(-5.66%)
Jun 10, 2008 22.10 22.55 21.71 21.92 2,099,391 -0.26(-1.17%)
Jun 09, 2008 22.48 22.63 21.87 22.18 2,247,788 -0.33(-1.47%)
Jun 06, 2008 23.45 23.93 22.40 22.51 2,200,537 -1.18(-4.98%)
Jun 05, 2008 23.83 24.23 23.37 23.69 1,642,609 -0.13(-0.55%)
Jun 04, 2008 25.04 25.26 23.48 23.82 3,674,728 -1.17(-4.68%)
Jun 03, 2008 24.97 25.29 23.99 24.99 2,698,212 +0.41(+1.67%)
Jun 02, 2008 25.40 25.82 24.39 24.58 1,507,365 -0.84(-3.30%)
May 30, 2008 25.54 25.61 25.01 25.42 1,649,733 +0.14(+0.55%)
May 29, 2008 24.80 25.67 24.73 25.28 943,651 +0.45(+1.81%)
May 28, 2008 24.92 25.24 24.52 24.83 782,620 -0.02(-0.08%)
May 27, 2008 24.75 25.24 24.25 24.85 1,078,418 +0.29(+1.18%)
May 26, 2008 24.74 25.70 23.98 24.56 0 +0.00(+0.00%)
May 23, 2008 24.74 25.70 23.98 24.56 1,479,135 -0.31(-1.25%)
May 22, 2008 25.09 25.46 24.58 24.87 1,269,751 -0.27(-1.07%)
May 21, 2008 26.16 26.42 24.37 25.14 1,486,460 -0.92(-3.53%)
May 20, 2008 26.62 26.62 25.67 26.06 1,065,841 -0.69(-2.58%)
May 19, 2008 26.94 27.32 26.48 26.75 755,041 -0.23(-0.85%)
May 16, 2008 27.45 27.45 26.35 26.98 726,747 -0.41(-1.50%)
May 15, 2008 27.00 29.81 26.56 27.39 902,465 +0.67(+2.51%)
May 14, 2008 26.28 26.92 26.28 26.72 720,307 +0.58(+2.22%)
May 13, 2008 25.70 26.60 25.54 26.14 1,198,202 +0.55(+2.15%)
May 12, 2008 25.69 26.84 25.38 25.59 1,639,067 -0.08(-0.31%)
May 09, 2008 25.63 26.35 25.26 25.67 752,682 +0.06(+0.23%)
May 08, 2008 26.41 26.61 25.19 25.61 1,813,179 -0.64(-2.44%)
May 07, 2008 27.65 27.89 26.12 26.25 1,854,416 -1.42(-5.13%)
May 06, 2008 27.31 28.04 26.88 27.67 828,136 +0.11(+0.40%)
May 05, 2008 28.25 28.25 26.88 27.56 980,507 +0.32(+1.17%)
May 02, 2008 27.11 27.93 26.87 27.24 1,203,526 +0.39(+1.45%)
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.