Williams-Sonoma (NY: WSM )

115.56 -0.93 (-0.80%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 29.76 30.02 29.61 29.81 1,101,620 +0.05(+0.17%)
Feb 27, 2006 29.45 29.87 29.39 29.76 606,094 +0.43(+1.46%)
Feb 24, 2006 29.35 29.38 29.08 29.33 685,965 +0.05(+0.18%)
Feb 23, 2006 29.20 29.71 29.02 29.28 547,006 -0.07(-0.25%)
Feb 22, 2006 29.02 29.45 28.72 29.35 591,288 +0.31(+1.06%)
Feb 21, 2006 29.31 29.45 28.88 29.04 559,911 -0.26(-0.88%)
Feb 17, 2006 29.39 29.40 28.95 29.30 914,575 -0.06(-0.20%)
Feb 16, 2006 29.40 29.46 29.26 29.36 776,567 +0.13(+0.43%)
Feb 15, 2006 28.86 29.31 28.76 29.23 1,159,485 +0.38(+1.30%)
Feb 14, 2006 28.48 28.93 28.30 28.86 1,161,795 +0.57(+2.00%)
Feb 13, 2006 28.28 28.39 28.11 28.29 1,056,930 +0.02(+0.08%)
Feb 10, 2006 28.66 28.79 28.06 28.27 1,471,362 -0.41(-1.44%)
Feb 09, 2006 28.44 28.92 28.42 28.68 1,235,689 +0.32(+1.12%)
Feb 08, 2006 28.42 28.56 28.05 28.37 965,649 +0.01(+0.05%)
Feb 07, 2006 28.79 28.87 28.28 28.35 1,611,815 -0.43(-1.51%)
Feb 06, 2006 28.55 28.83 28.50 28.79 1,125,391 +0.24(+0.85%)
Feb 03, 2006 28.64 28.90 28.42 28.54 1,752,812 -0.24(-0.82%)
Feb 02, 2006 29.15 29.20 28.70 28.78 1,805,787 -0.40(-1.36%)
Feb 01, 2006 29.34 29.38 29.11 29.18 1,016,451 -0.11(-0.38%)
Jan 31, 2006 29.34 29.45 29.12 29.29 1,559,383 -0.18(-0.60%)
Jan 30, 2006 29.85 30.18 29.31 29.46 2,263,687 -0.44(-1.48%)
Jan 27, 2006 30.07 30.39 29.82 29.90 1,512,384 -0.16(-0.54%)
Jan 26, 2006 30.04 30.24 29.93 30.07 1,234,874 +0.22(+0.74%)
Jan 25, 2006 30.00 30.04 29.67 29.85 1,141,691 -0.10(-0.34%)
Jan 24, 2006 29.92 30.10 29.73 29.95 1,518,904 +0.13(+0.42%)
Jan 23, 2006 30.15 30.15 29.68 29.82 1,560,198 -0.33(-1.10%)
Jan 20, 2006 30.75 30.75 30.07 30.15 1,037,642 -0.62(-2.01%)
Jan 19, 2006 31.18 31.18 30.73 30.77 1,125,391 -0.14(-0.45%)
Jan 18, 2006 30.77 31.18 30.61 30.91 2,001,661 +0.12(+0.38%)
Jan 17, 2006 30.82 30.87 30.49 30.79 1,832,954 -0.02(-0.07%)
Jan 13, 2006 32.04 32.04 30.79 30.82 2,533,047 -1.18(-3.68%)
Jan 12, 2006 33.13 33.14 31.91 31.99 3,691,039 -1.20(-3.62%)
Jan 11, 2006 32.69 33.23 32.33 33.19 1,448,678 +0.53(+1.62%)
Jan 10, 2006 31.95 32.75 31.84 32.66 1,113,437 +0.61(+1.91%)
Jan 09, 2006 31.27 32.19 31.24 32.05 2,000,031 +0.78(+2.50%)
Jan 06, 2006 31.21 31.35 31.03 31.27 1,236,911 +0.22(+0.71%)
Jan 05, 2006 31.32 31.58 30.97 31.05 1,497,035 -0.37(-1.17%)
Jan 04, 2006 31.95 31.95 31.30 31.42 1,637,624 -0.69(-2.15%)
Jan 03, 2006 32.06 32.24 31.10 32.11 1,311,077 +0.35(+1.09%)
Dec 30, 2005 31.99 32.23 31.55 31.77 871,923 -0.36(-1.12%)
Dec 29, 2005 32.27 32.39 31.97 32.13 451,379 -0.15(-0.46%)
Dec 28, 2005 31.46 32.42 31.46 32.27 1,358,619 +0.85(+2.69%)
Dec 27, 2005 31.58 31.73 31.26 31.43 997,978 -0.07(-0.21%)
Dec 23, 2005 31.71 31.87 31.32 31.49 1,511,433 -0.15(-0.49%)
Dec 22, 2005 32.33 32.33 31.47 31.65 1,715,865 -0.71(-2.18%)
Dec 21, 2005 32.17 32.61 31.99 32.36 1,219,932 +0.29(+0.90%)
Dec 20, 2005 31.91 32.26 31.69 32.07 647,252 +0.20(+0.62%)
Dec 19, 2005 31.95 32.09 31.74 31.87 1,328,871 -0.24(-0.76%)
Dec 16, 2005 32.58 32.72 32.06 32.11 1,415,127 -0.32(-1.00%)
Dec 15, 2005 32.65 32.75 32.01 32.44 887,680 -0.21(-0.63%)
Dec 14, 2005 32.36 32.83 32.25 32.64 1,440,663 +0.39(+1.21%)
Dec 13, 2005 32.58 32.58 32.20 32.25 1,539,144 -0.33(-1.02%)
Dec 12, 2005 32.36 32.61 32.24 32.58 984,802 +0.36(+1.12%)
Dec 09, 2005 32.21 32.36 31.77 32.22 451,107 +0.12(+0.37%)
Dec 08, 2005 32.22 32.39 31.85 32.11 626,741 -0.04(-0.14%)
Dec 07, 2005 32.48 32.50 31.99 32.15 854,265 -0.40(-1.22%)
Dec 06, 2005 32.87 33.17 32.47 32.55 1,259,867 -0.18(-0.54%)
Dec 05, 2005 32.50 32.80 32.17 32.72 2,479,800 +0.15(+0.47%)
Dec 02, 2005 32.41 32.95 32.39 32.57 2,183,001 +0.16(+0.50%)
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.