Williams-Sonoma (NY: WSM )

116.72 -0.18 (-0.15%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 23.71 23.78 23.41 23.41 827,233 -0.32(-1.33%)
Jul 28, 2006 23.51 23.75 23.49 23.73 921,775 +0.22(+0.94%)
Jul 27, 2006 23.73 23.92 23.23 23.51 1,299,395 -0.23(-0.96%)
Jul 26, 2006 23.63 23.96 23.54 23.73 2,316,255 -0.74(-3.04%)
Jul 25, 2006 24.35 24.60 24.13 24.48 1,192,493 +0.13(+0.54%)
Jul 24, 2006 23.82 24.39 23.89 24.35 1,260,411 +0.54(+2.26%)
Jul 21, 2006 23.82 23.92 23.63 23.81 1,604,344 -0.01(-0.06%)
Jul 20, 2006 24.04 24.14 23.62 23.82 1,018,353 -0.16(-0.68%)
Jul 19, 2006 23.48 24.24 23.48 23.98 1,713,556 +0.57(+2.42%)
Jul 18, 2006 23.44 23.44 22.93 23.42 2,064,824 -0.02(-0.09%)
Jul 17, 2006 23.43 23.73 23.43 23.44 1,096,186 -0.07(-0.31%)
Jul 14, 2006 23.88 23.99 23.37 23.51 1,594,428 -0.37(-1.54%)
Jul 13, 2006 23.96 24.18 23.74 23.88 1,228,897 -0.31(-1.28%)
Jul 12, 2006 23.96 24.24 23.84 24.19 2,254,314 +0.18(+0.77%)
Jul 11, 2006 24.00 24.17 23.04 24.01 4,802,303 -0.69(-2.80%)
Jul 10, 2006 24.79 24.92 24.59 24.70 958,586 +0.00(+0.00%)
Jul 07, 2006 24.74 24.82 24.55 24.70 764,478 -0.11(-0.44%)
Jul 06, 2006 24.68 24.82 24.48 24.81 1,053,806 +0.13(+0.54%)
Jul 05, 2006 25.10 25.10 24.52 24.68 1,333,490 -0.42(-1.67%)
Jul 03, 2006 25.19 25.23 24.93 25.10 471,075 +0.03(+0.12%)
Jun 30, 2006 25.45 25.46 24.83 25.07 1,813,258 -0.28(-1.10%)
Jun 29, 2006 24.94 25.35 24.65 25.35 1,780,250 +0.60(+2.44%)
Jun 28, 2006 25.62 25.62 24.70 24.74 1,427,080 -0.74(-2.92%)
Jun 27, 2006 25.91 26.08 25.42 25.49 1,459,816 -0.37(-1.42%)
Jun 26, 2006 26.05 26.41 25.72 25.85 1,315,424 -0.24(-0.90%)
Jun 23, 2006 25.84 26.21 25.74 26.09 801,832 +0.25(+0.97%)
Jun 22, 2006 25.91 26.19 25.69 25.84 1,280,514 -0.37(-1.40%)
Jun 21, 2006 25.72 26.42 25.72 26.21 952,066 +0.49(+1.89%)
Jun 20, 2006 25.91 26.01 25.62 25.72 970,132 -0.01(-0.06%)
Jun 19, 2006 26.53 26.53 25.67 25.74 1,423,820 -0.80(-3.00%)
Jun 16, 2006 26.94 26.99 26.43 26.53 1,173,476 -0.25(-0.93%)
Jun 15, 2006 26.02 26.91 26.02 26.78 1,307,953 +1.05(+4.09%)
Jun 14, 2006 25.75 25.90 25.44 25.73 1,041,581 -0.01(-0.06%)
Jun 13, 2006 25.84 26.22 25.65 25.74 1,382,255 -0.14(-0.54%)
Jun 12, 2006 26.41 26.45 25.86 25.88 1,023,379 -0.43(-1.65%)
Jun 09, 2006 26.97 27.11 26.32 26.32 1,475,166 -0.66(-2.43%)
Jun 08, 2006 26.73 27.08 26.34 26.97 1,580,302 +0.17(+0.63%)
Jun 07, 2006 27.07 27.18 26.78 26.80 1,803,614 -0.27(-0.98%)
Jun 06, 2006 27.04 27.14 26.50 27.07 1,439,713 +0.03(+0.11%)
Jun 05, 2006 27.62 27.82 26.97 27.04 1,247,235 -0.74(-2.65%)
Jun 02, 2006 27.22 27.82 27.10 27.78 2,724,982 +0.60(+2.19%)
Jun 01, 2006 26.94 27.27 26.64 27.18 3,755,560 +0.57(+2.13%)
May 31, 2006 26.61 26.84 26.39 26.61 1,856,318 +0.08(+0.31%)
May 30, 2006 26.87 26.87 26.19 26.53 1,680,412 -0.49(-1.80%)
May 26, 2006 27.24 27.64 26.94 27.02 1,403,037 -0.10(-0.38%)
May 25, 2006 27.43 27.55 26.91 27.12 2,696,592 -0.30(-1.10%)
May 24, 2006 27.83 28.19 27.32 27.42 4,997,226 -1.33(-4.61%)
May 23, 2006 29.45 29.48 28.70 28.75 2,546,495 -0.55(-1.88%)
May 22, 2006 30.10 30.10 29.18 29.30 2,035,756 -0.80(-2.64%)
May 19, 2006 29.98 30.17 29.88 30.10 1,769,112 +0.22(+0.74%)
May 18, 2006 30.26 30.37 29.76 29.87 2,454,263 -0.25(-0.83%)
May 17, 2006 30.99 31.12 30.11 30.12 3,156,121 -0.94(-3.03%)
May 16, 2006 31.55 31.58 31.01 31.07 1,469,868 -0.57(-1.82%)
May 15, 2006 31.29 31.69 31.15 31.64 1,177,416 +0.17(+0.54%)
May 12, 2006 31.21 31.60 31.13 31.47 1,054,757 +0.08(+0.26%)
May 11, 2006 31.80 31.88 31.24 31.39 688,410 -0.57(-1.77%)
May 10, 2006 32.24 32.24 31.71 31.96 827,369 -0.28(-0.87%)
May 09, 2006 32.47 32.72 32.14 32.24 1,240,579 -0.40(-1.22%)
May 08, 2006 32.39 32.65 32.31 32.64 1,096,730 +0.24(+0.73%)
May 05, 2006 32.28 32.57 31.98 32.40 979,233 +0.63(+1.99%)
May 04, 2006 31.38 31.87 31.21 31.77 725,493 +0.48(+1.53%)
May 03, 2006 31.29 31.60 31.18 31.29 865,131 -0.06(-0.19%)
May 02, 2006 31.49 31.55 31.27 31.35 593,054 -0.03(-0.09%)
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.