Williams-Sonoma (NY: WSM )

121.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 67.21 67.51 65.90 66.68 1,060,154 -0.65(-0.97%)
Jul 30, 2019 67.20 68.06 66.82 67.33 725,076 -0.10(-0.15%)
Jul 29, 2019 67.81 68.35 66.40 67.43 1,032,071 -0.59(-0.87%)
Jul 26, 2019 68.18 68.47 67.65 68.02 866,800 +0.32(+0.47%)
Jul 25, 2019 69.46 69.83 67.53 67.70 1,699,852 -2.51(-3.57%)
Jul 24, 2019 68.92 70.21 68.60 70.21 1,123,647 +1.12(+1.62%)
Jul 23, 2019 69.30 69.30 68.13 69.09 891,979 +0.09(+0.13%)
Jul 22, 2019 69.39 69.88 68.62 69.00 1,447,196 -0.26(-0.38%)
Jul 19, 2019 69.74 69.95 69.06 69.26 1,239,500 -0.34(-0.49%)
Jul 18, 2019 69.55 70.06 68.91 69.60 1,215,327 +0.04(+0.06%)
Jul 17, 2019 70.08 70.22 68.96 69.56 1,114,397 -0.70(-1.00%)
Jul 16, 2019 68.71 70.58 68.45 70.26 1,735,075 +1.16(+1.68%)
Jul 15, 2019 66.02 69.17 65.57 69.10 2,695,428 +3.66(+5.59%)
Jul 12, 2019 63.75 66.06 63.75 65.44 1,499,900 +1.69(+2.65%)
Jul 11, 2019 63.42 64.00 62.68 63.75 1,153,651 +0.60(+0.95%)
Jul 10, 2019 62.70 63.35 62.07 63.15 1,891,344 +1.18(+1.90%)
Jul 09, 2019 63.45 63.98 61.61 61.97 2,114,500 -1.81(-2.84%)
Jul 08, 2019 64.61 64.87 63.15 63.78 1,710,674 -1.06(-1.63%)
Jul 05, 2019 64.20 65.14 64.18 64.84 916,900 +0.41(+0.64%)
Jul 03, 2019 64.47 64.75 64.16 64.43 556,500 +0.08(+0.12%)
Jul 02, 2019 64.39 64.91 64.08 64.35 1,228,670 -0.22(-0.34%)
Jul 01, 2019 66.29 66.30 64.38 64.57 1,291,440 -0.43(-0.66%)
Jun 28, 2019 64.55 65.54 64.36 65.00 1,744,100 +0.74(+1.15%)
Jun 27, 2019 63.46 64.56 63.17 64.26 1,203,693 +1.28(+2.03%)
Jun 26, 2019 62.85 63.43 62.34 62.98 1,175,734 +0.28(+0.45%)
Jun 25, 2019 61.64 62.83 61.30 62.70 1,386,062 +1.06(+1.72%)
Jun 24, 2019 61.24 62.43 61.00 61.64 1,471,986 +0.32(+0.52%)
Jun 21, 2019 61.42 61.92 60.87 61.32 1,713,200 -0.18(-0.29%)
Jun 20, 2019 62.31 62.34 60.73 61.50 1,313,300 -0.52(-0.84%)
Jun 19, 2019 61.64 62.14 61.18 62.02 1,526,832 +0.26(+0.42%)
Jun 18, 2019 61.23 62.58 61.12 61.76 1,389,605 +0.77(+1.26%)
Jun 17, 2019 61.17 61.51 60.59 60.99 1,303,118 -0.28(-0.46%)
Jun 14, 2019 61.05 61.71 60.63 61.27 1,262,600 -0.01(-0.02%)
Jun 13, 2019 62.69 62.69 60.02 61.28 2,592,507 +2.83(+4.84%)
Jun 12, 2019 58.33 59.04 58.11 58.45 1,113,474 +0.07(+0.12%)
Jun 11, 2019 56.73 58.42 56.50 58.38 1,424,800 +2.10(+3.73%)
Jun 10, 2019 57.43 58.07 56.22 56.28 1,605,288 -0.50(-0.88%)
Jun 07, 2019 57.75 58.22 56.72 56.78 1,605,800 -0.76(-1.32%)
Jun 06, 2019 58.76 58.76 57.18 57.54 1,979,715 -1.38(-2.34%)
Jun 05, 2019 59.88 59.89 57.94 58.92 2,022,545 -0.52(-0.87%)
Jun 04, 2019 59.05 60.53 58.69 59.44 2,769,252 +1.14(+1.96%)
Jun 03, 2019 58.10 58.52 56.92 58.30 3,510,515 -0.20(-0.34%)
May 31, 2019 57.95 59.64 56.11 58.50 10,844,100 +6.91(+13.39%)
May 30, 2019 51.54 52.54 51.17 51.59 4,532,570 +0.46(+0.90%)
May 29, 2019 52.02 52.19 50.14 51.13 2,599,050 -1.38(-2.63%)
May 28, 2019 52.23 53.29 52.15 52.51 2,326,155 +0.43(+0.83%)
May 24, 2019 52.20 52.80 51.76 52.08 1,645,300 +0.39(+0.75%)
May 23, 2019 53.86 53.86 51.57 51.69 2,385,341 -2.54(-4.68%)
May 22, 2019 53.92 55.10 53.67 54.23 2,429,764 -0.35(-0.64%)
May 21, 2019 54.07 55.50 53.74 54.58 2,615,033 +0.98(+1.83%)
May 20, 2019 53.02 53.73 52.64 53.60 1,576,659 +0.33(+0.62%)
May 17, 2019 53.32 54.15 53.02 53.27 1,277,800 -0.46(-0.86%)
May 16, 2019 53.48 54.43 53.34 53.73 1,115,242 +0.53(+1.00%)
May 15, 2019 52.78 53.28 52.21 53.20 1,812,333 +0.00(+0.00%)
May 14, 2019 52.66 53.50 51.95 53.20 1,203,713 +0.94(+1.80%)
May 13, 2019 53.50 53.96 51.69 52.26 1,268,506 -2.60(-4.74%)
May 10, 2019 54.76 54.98 53.55 54.86 994,700 -0.18(-0.33%)
May 09, 2019 53.87 55.28 53.81 55.04 1,332,925 +0.29(+0.53%)
May 08, 2019 54.03 55.23 53.70 54.75 1,278,938 +0.66(+1.22%)
May 07, 2019 55.47 55.87 53.72 54.09 1,370,780 -1.92(-3.43%)
May 06, 2019 55.00 56.25 54.32 56.01 1,855,303 -0.63(-1.11%)
May 03, 2019 56.84 56.98 55.97 56.64 1,486,600 -0.14(-0.25%)
May 02, 2019 55.23 56.79 55.16 56.78 1,529,246 +1.43(+2.58%)
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.