Williams-Sonoma (NY: WSM )

122.42 -1.30 (-1.05%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 45.73 46.05 45.26 45.90 1,488,791 +0.05(+0.11%)
Jul 28, 2016 44.19 46.03 43.91 45.85 1,978,798 +1.71(+3.86%)
Jul 27, 2016 44.86 44.98 43.30 44.14 2,994,076 -0.70(-1.55%)
Jul 26, 2016 45.77 45.91 44.62 44.84 1,952,579 -1.06(-2.31%)
Jul 25, 2016 45.32 46.00 45.32 45.90 2,100,249 +0.48(+1.07%)
Jul 22, 2016 45.41 45.63 45.07 45.41 1,191,482 +0.18(+0.39%)
Jul 21, 2016 45.79 46.04 45.14 45.23 1,128,402 -0.69(-1.50%)
Jul 20, 2016 45.32 45.98 45.12 45.92 906,897 +0.69(+1.52%)
Jul 19, 2016 45.42 45.50 44.82 45.23 1,089,381 -0.24(-0.54%)
Jul 18, 2016 45.37 45.91 45.22 45.48 1,458,834 +0.35(+0.78%)
Jul 15, 2016 46.77 47.00 45.01 45.12 1,931,427 -1.37(-2.95%)
Jul 14, 2016 47.16 47.48 46.26 46.50 1,921,245 -0.11(-0.23%)
Jul 13, 2016 47.22 47.68 46.25 46.61 2,145,273 -0.66(-1.39%)
Jul 12, 2016 46.94 47.46 46.61 47.27 2,797,705 +0.74(+1.59%)
Jul 11, 2016 45.71 46.62 45.64 46.52 2,761,300 +0.89(+1.96%)
Jul 08, 2016 43.98 45.73 43.50 45.63 2,300,068 +2.13(+4.90%)
Jul 07, 2016 43.74 44.34 43.26 43.50 1,579,732 -0.21(-0.48%)
Jul 06, 2016 43.08 43.80 42.66 43.71 1,528,723 +0.62(+1.43%)
Jul 05, 2016 44.32 44.38 42.69 43.09 1,408,429 -1.68(-3.75%)
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.