Williams-Sonoma (NY: WSM )

113.42 -3.03 (-2.60%)
Official Closing Price Updated: 4:10 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 5.588 5.845 5.558 5.786 1,684,597 +0.22(+3.97%)
Dec 30, 2008 5.345 5.573 5.058 5.566 2,711,493 +0.27(+5.00%)
Dec 29, 2008 5.455 5.521 5.183 5.301 1,372,392 -0.19(-3.49%)
Dec 26, 2008 5.337 5.492 5.301 5.492 715,058 +0.18(+3.47%)
Dec 24, 2008 5.396 5.492 5.308 5.308 619,106 -0.10(-1.77%)
Dec 23, 2008 5.367 5.529 5.301 5.404 2,537,751 +0.07(+1.24%)
Dec 22, 2008 5.845 5.845 5.161 5.337 2,343,127 -0.52(-8.80%)
Dec 19, 2008 6.007 6.007 5.691 5.853 3,710,671 -0.04(-0.75%)
Dec 18, 2008 6.066 6.074 5.669 5.897 2,083,654 -0.14(-2.32%)
Dec 17, 2008 5.786 6.199 5.691 6.037 2,178,126 +0.15(+2.50%)
Dec 16, 2008 5.558 5.890 5.440 5.890 2,064,337 +0.39(+7.10%)
Dec 15, 2008 6.059 6.103 5.411 5.499 2,029,400 -0.59(-9.67%)
Dec 12, 2008 5.551 6.110 5.507 6.088 2,492,892 +0.33(+5.75%)
Dec 11, 2008 6.243 6.353 5.647 5.757 1,976,581 -0.57(-8.96%)
Dec 10, 2008 5.970 6.442 5.801 6.324 2,366,508 +0.42(+7.11%)
Dec 09, 2008 6.375 6.648 5.809 5.904 2,720,742 -0.44(-6.96%)
Dec 08, 2008 7.296 7.332 6.140 6.346 9,137,380 -0.68(-9.64%)
Dec 05, 2008 5.926 7.023 5.669 7.023 4,925,887 +1.00(+16.63%)
Dec 04, 2008 6.243 6.559 5.867 6.022 6,960,674 +0.38(+6.65%)
Dec 03, 2008 5.352 5.711 5.153 5.647 3,430,066 +0.08(+1.46%)
Dec 02, 2008 4.991 5.853 4.866 5.566 6,620,579 +1.06(+23.53%)
Dec 01, 2008 5.183 5.183 4.410 4.505 3,552,206 -0.66(-12.70%)
Nov 28, 2008 5.330 5.330 4.807 5.161 1,262,678 -0.33(-6.03%)
Nov 26, 2008 4.932 5.624 4.888 5.492 3,794,295 +0.55(+11.18%)
Nov 25, 2008 5.234 5.374 4.653 4.940 6,520,543 -0.04(-0.74%)
Nov 24, 2008 3.696 5.058 3.696 4.977 7,538,048 +1.41(+39.67%)
Nov 21, 2008 3.571 3.674 3.202 3.563 4,415,879 +0.09(+2.54%)
Nov 20, 2008 3.865 4.078 3.475 3.475 5,721,124 -0.38(-9.92%)
Nov 19, 2008 4.469 4.535 3.858 3.858 3,303,820 -0.61(-13.67%)
Nov 18, 2008 4.550 4.586 4.344 4.469 2,515,554 -0.07(-1.46%)
Nov 17, 2008 4.645 4.903 4.285 4.535 2,805,939 -0.22(-4.64%)
Nov 14, 2008 5.256 5.573 4.616 4.756 4,129,484 -0.75(-13.64%)
Nov 13, 2008 5.330 5.507 4.807 5.507 3,318,149 +0.21(+3.89%)
Nov 12, 2008 5.543 5.661 5.271 5.301 2,071,688 -0.38(-6.61%)
Nov 11, 2008 5.713 5.764 5.470 5.676 2,109,844 -0.08(-1.41%)
Nov 10, 2008 6.685 6.685 5.595 5.757 3,495,465 -0.75(-11.54%)
Nov 07, 2008 6.471 6.508 6.162 6.508 2,364,922 +0.21(+3.27%)
Nov 06, 2008 6.891 7.229 6.280 6.302 2,903,167 -0.58(-8.45%)
Nov 05, 2008 7.045 7.222 6.854 6.883 2,359,007 -0.16(-2.30%)
Nov 04, 2008 6.795 7.126 6.456 7.045 2,330,384 +0.27(+3.91%)
Nov 03, 2008 6.074 7.023 6.066 6.780 3,225,386 +0.68(+11.23%)
Oct 31, 2008 5.963 6.420 5.860 6.096 3,826,795 +0.01(+0.24%)
Oct 30, 2008 6.029 6.346 5.698 6.081 4,180,526 +0.18(+3.12%)
Oct 29, 2008 6.258 6.714 5.345 5.897 10,714,058 -1.83(-23.71%)
Oct 28, 2008 7.075 7.745 6.648 7.730 2,762,880 +0.78(+11.23%)
Oct 27, 2008 6.802 7.472 6.633 6.950 3,068,641 +0.00(+0.00%)
Oct 24, 2008 6.736 7.377 6.662 6.950 2,645,784 -0.74(-9.58%)
Oct 23, 2008 8.128 8.209 7.141 7.686 2,993,162 -0.38(-4.74%)
Oct 22, 2008 8.113 8.216 7.730 8.069 2,778,855 -0.27(-3.27%)
Oct 21, 2008 8.650 8.761 8.297 8.341 1,742,338 -0.32(-3.66%)
Oct 20, 2008 8.672 8.768 8.422 8.658 2,677,242 +0.17(+1.99%)
Oct 17, 2008 8.842 9.276 8.378 8.488 2,978,842 -0.73(-7.91%)
Oct 16, 2008 8.871 9.320 8.415 9.217 3,702,640 +0.31(+3.47%)
Oct 15, 2008 9.504 9.504 8.797 8.908 2,114,173 -0.75(-7.77%)
Oct 14, 2008 10.18 10.69 9.217 9.659 3,280,588 -0.38(-3.74%)
Oct 13, 2008 9.526 10.06 8.908 10.03 3,338,755 +0.51(+5.33%)
Oct 10, 2008 8.937 9.858 8.731 9.526 2,590,383 +0.04(+0.39%)
Oct 09, 2008 10.34 10.66 9.489 9.489 2,075,061 -0.78(-7.60%)
Oct 08, 2008 10.15 11.26 10.15 10.27 1,893,476 -0.35(-3.33%)
Oct 07, 2008 10.92 11.09 10.30 10.62 2,165,925 -0.14(-1.30%)
Oct 06, 2008 10.20 11.03 9.696 10.76 3,154,013 -0.19(-1.75%)
Oct 03, 2008 11.30 11.41 10.94 10.95 0 -0.19(-1.72%)
Oct 02, 2008 11.63 11.81 11.04 11.15 1,077,227 -0.52(-4.48%)
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.