Williams-Sonoma (NY: WSM )

116.79 +1.23 (+1.06%)
Streaming Delayed Price Updated: 3:42 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 31.02 31.27 30.67 30.82 630,681 -0.19(-0.62%)
Apr 27, 2006 30.52 31.38 30.26 31.02 657,304 +0.33(+1.08%)
Apr 26, 2006 30.52 31.05 30.47 30.68 755,105 +0.28(+0.92%)
Apr 25, 2006 30.59 30.64 30.20 30.40 516,172 -0.18(-0.60%)
Apr 24, 2006 30.65 30.68 30.34 30.59 543,475 -0.12(-0.38%)
Apr 21, 2006 31.25 31.40 30.46 30.71 538,585 -0.52(-1.67%)
Apr 20, 2006 31.02 31.38 30.93 31.23 384,140 +0.24(+0.76%)
Apr 19, 2006 31.29 31.46 30.79 30.99 757,550 -0.32(-1.01%)
Apr 18, 2006 30.71 31.38 30.75 31.31 922,997 +0.61(+1.99%)
Apr 17, 2006 30.59 30.93 30.38 30.70 640,053 +0.07(+0.22%)
Apr 13, 2006 30.70 30.94 30.49 30.63 613,158 -0.07(-0.22%)
Apr 12, 2006 30.85 30.92 30.59 30.70 485,201 -0.10(-0.31%)
Apr 11, 2006 31.03 31.13 30.63 30.79 630,816 -0.15(-0.48%)
Apr 10, 2006 31.48 31.60 30.88 30.94 572,136 -0.52(-1.66%)
Apr 07, 2006 32.02 32.25 31.34 31.46 381,016 -0.47(-1.48%)
Apr 06, 2006 31.58 32.00 31.46 31.94 545,920 +0.37(+1.17%)
Apr 05, 2006 31.60 31.91 31.45 31.57 541,709 +0.08(+0.26%)
Apr 04, 2006 30.93 31.55 30.77 31.49 679,309 +0.75(+2.44%)
Apr 03, 2006 31.22 31.51 30.54 30.74 1,458,865 -0.48(-1.53%)
Mar 31, 2006 31.29 31.63 31.17 31.21 753,475 +0.03(+0.09%)
Mar 30, 2006 31.38 31.60 31.05 31.18 624,704 -0.10(-0.33%)
Mar 29, 2006 31.18 31.58 31.05 31.29 663,009 -0.08(-0.26%)
Mar 28, 2006 31.47 31.58 31.16 31.37 945,138 -0.14(-0.44%)
Mar 27, 2006 31.07 31.74 30.89 31.51 1,329,958 +0.44(+1.42%)
Mar 24, 2006 30.44 31.10 30.44 31.07 985,889 +0.35(+1.15%)
Mar 23, 2006 30.64 31.18 30.62 30.71 1,258,781 -0.07(-0.24%)
Mar 22, 2006 30.74 31.02 30.63 30.79 1,132,862 +0.04(+0.12%)
Mar 21, 2006 31.03 31.04 30.65 30.75 1,190,320 -0.38(-1.21%)
Mar 20, 2006 31.66 32.74 30.96 31.13 2,561,029 -0.13(-0.42%)
Mar 17, 2006 30.63 31.31 30.51 31.26 1,385,650 +0.85(+2.81%)
Mar 16, 2006 30.46 30.62 30.29 30.40 654,859 -0.01(-0.05%)
Mar 15, 2006 29.82 30.44 29.76 30.42 845,164 +0.65(+2.18%)
Mar 14, 2006 29.54 29.86 29.50 29.77 448,934 +0.23(+0.77%)
Mar 13, 2006 29.26 29.61 29.26 29.54 698,462 +0.35(+1.19%)
Mar 10, 2006 29.08 29.37 28.51 29.20 856,845 +0.12(+0.41%)
Mar 09, 2006 29.23 29.26 28.90 29.08 615,467 -0.10(-0.33%)
Mar 08, 2006 29.04 29.37 29.03 29.18 809,167 +0.07(+0.23%)
Mar 07, 2006 29.12 29.29 28.95 29.11 715,441 -0.14(-0.48%)
Mar 06, 2006 29.59 29.59 29.21 29.25 549,315 -0.40(-1.34%)
Mar 03, 2006 29.76 29.93 29.59 29.65 477,323 -0.10(-0.35%)
Mar 02, 2006 29.99 30.00 29.57 29.75 877,628 -0.30(-1.00%)
Mar 01, 2006 29.81 30.09 29.59 30.05 628,100 +0.24(+0.81%)
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%)
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.