Williams-Sonoma (NY: WSM )

117.85 -4.60 (-3.76%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 14.21 14.39 13.99 14.06 1,085,139 -0.06(-0.42%)
Jul 30, 2009 13.79 14.39 13.79 14.12 2,270,898 +0.50(+3.67%)
Jul 29, 2009 13.55 13.99 13.42 13.62 1,434,802 +0.03(+0.22%)
Jul 28, 2009 14.12 14.55 13.49 13.59 2,435,001 -0.56(-3.96%)
Jul 27, 2009 13.97 14.28 13.66 14.15 1,249,667 -0.03(-0.21%)
Jul 24, 2009 13.98 14.19 13.67 14.18 475 +0.15(+1.07%)
Jul 23, 2009 13.33 14.26 12.95 14.03 2,845,809 +0.71(+5.33%)
Jul 22, 2009 13.00 13.37 12.95 13.32 1,537,805 +0.26(+1.99%)
Jul 21, 2009 12.70 13.06 12.43 13.06 2,111,751 +0.36(+2.83%)
Jul 20, 2009 12.26 12.70 12.24 12.70 1,236,126 +0.49(+4.01%)
Jul 17, 2009 12.02 12.34 11.91 12.21 1,009,384 +0.19(+1.58%)
Jul 16, 2009 11.74 12.06 11.69 12.02 1,080,449 +0.18(+1.52%)
Jul 15, 2009 11.55 11.84 11.47 11.84 1,608,778 +0.41(+3.59%)
Jul 14, 2009 11.15 11.56 11.03 11.43 2,426,662 +0.20(+1.78%)
Jul 13, 2009 11.03 11.26 10.88 11.23 1,280,743 +0.56(+5.25%)
Jul 10, 2009 10.58 10.89 10.17 10.67 1,266,064 -0.01(-0.09%)
Jul 09, 2009 10.69 10.79 10.40 10.68 1,553,309 +0.06(+0.56%)
Jul 08, 2009 10.62 10.74 10.42 10.62 2,580,894 +0.01(+0.09%)
Jul 07, 2009 10.99 11.01 10.57 10.61 1,882,918 -0.40(-3.63%)
Jul 06, 2009 10.96 11.40 10.76 11.01 1,853,574 -0.13(-1.17%)
Jul 02, 2009 11.56 11.56 11.00 11.14 1,652,341 -0.62(-5.27%)
Jul 01, 2009 11.96 12.03 11.72 11.76 1,887,981 -0.11(-0.93%)
Jun 30, 2009 12.08 12.30 11.69 11.87 1,667,612 -0.17(-1.41%)
Jun 29, 2009 12.00 12.30 11.78 12.04 1,801,017 +0.04(+0.33%)
Jun 26, 2009 12.11 12.20 11.63 12.00 2,670,264 -0.16(-1.32%)
Jun 25, 2009 12.36 12.42 12.00 12.16 2,613,635 +0.25(+2.10%)
Jun 24, 2009 11.55 12.06 11.39 11.91 1,760,970 +0.48(+4.20%)
Jun 23, 2009 11.65 11.74 11.23 11.43 1,576,006 -0.01(-0.09%)
Jun 22, 2009 11.39 11.93 11.23 11.44 2,199,950 -0.05(-0.44%)
Jun 19, 2009 11.76 11.91 11.48 11.49 2,243,294 -0.20(-1.71%)
Jun 18, 2009 12.10 12.10 11.60 11.69 1,294,689 -0.26(-2.18%)
Jun 17, 2009 11.93 12.21 11.45 11.95 1,792,422 +0.11(+0.93%)
Jun 16, 2009 12.46 12.58 11.52 11.84 2,095,253 -0.41(-3.35%)
Jun 15, 2009 12.60 12.61 12.02 12.25 1,674,777 -0.53(-4.15%)
Jun 12, 2009 12.83 13.01 12.37 12.78 1,695,838 -0.14(-1.08%)
Jun 11, 2009 13.75 13.91 12.86 12.92 2,104,301 -0.77(-5.62%)
Jun 10, 2009 13.94 14.07 13.41 13.69 2,515,391 -0.08(-0.58%)
Jun 09, 2009 13.41 14.07 13.41 13.77 2,109,585 +0.45(+3.38%)
Jun 08, 2009 13.22 13.69 13.08 13.32 2,949,145 +0.46(+3.58%)
Jun 05, 2009 13.29 13.33 12.29 12.86 2,043,992 -0.01(-0.08%)
Jun 04, 2009 13.44 13.51 12.87 12.87 2,410,862 -0.63(-4.67%)
Jun 03, 2009 14.11 14.38 13.10 13.50 4,411,190 -1.20(-8.16%)
Jun 02, 2009 13.75 14.70 13.60 14.70 3,347,789 +0.89(+6.44%)
Jun 01, 2009 13.17 14.29 13.09 13.81 3,052,505 +0.87(+6.72%)
May 29, 2009 12.80 13.03 12.42 12.94 1,575,944 +0.41(+3.27%)
May 28, 2009 12.32 12.64 11.63 12.53 2,668,565 +0.30(+2.45%)
May 27, 2009 12.23 12.82 11.97 12.23 2,247,017 -0.04(-0.33%)
May 26, 2009 11.49 12.48 11.35 12.27 943,248 +0.69(+5.96%)
May 22, 2009 11.44 11.79 11.00 11.58 1,100,653 +0.18(+1.58%)
May 21, 2009 11.85 12.12 11.13 11.40 1,968,585 -0.60(-5.00%)
May 20, 2009 12.64 13.08 11.99 12.00 1,843,666 -0.54(-4.31%)
May 19, 2009 12.48 12.82 12.11 12.54 1,641,749 +0.19(+1.54%)
May 18, 2009 12.23 12.62 12.06 12.35 1,792,365 +0.31(+2.57%)
May 15, 2009 12.03 12.68 11.82 12.04 1,570,007 -0.04(-0.33%)
May 14, 2009 11.60 12.43 11.38 12.08 1,955,216 +0.50(+4.32%)
May 13, 2009 12.14 12.32 11.40 11.58 2,181,264 -0.20(-1.70%)
May 12, 2009 12.21 12.40 11.38 11.78 1,792,635 -0.40(-3.28%)
May 11, 2009 12.24 12.48 11.84 12.18 2,857,330 -1.18(-8.83%)
May 08, 2009 13.15 13.69 12.48 13.36 1,570,952 +0.50(+3.89%)
May 07, 2009 14.02 14.29 12.75 12.86 2,258,998 -0.96(-6.95%)
May 06, 2009 14.36 14.75 13.33 13.82 1,962,455 -0.18(-1.29%)
May 05, 2009 14.49 14.91 13.96 14.00 1,485,028 -0.55(-3.78%)
May 04, 2009 13.14 14.61 13.14 14.55 2,807,708 +1.44(+10.98%)
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.