Williams-Sonoma (NY: WSM )

117.85 -4.60 (-3.76%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 31.85 31.85 31.34 31.44 891,000 -0.42(-1.32%)
Dec 28, 2006 32.02 32.02 31.69 31.86 815,200 -0.15(-0.47%)
Dec 27, 2006 32.30 32.34 31.97 32.01 1,200,000 -0.06(-0.19%)
Dec 26, 2006 31.89 32.10 31.55 32.07 713,700 +0.19(+0.60%)
Dec 22, 2006 32.01 32.11 31.73 31.88 726,000 -0.18(-0.56%)
Dec 21, 2006 32.12 32.43 31.89 32.06 1,526,600 -0.08(-0.25%)
Dec 20, 2006 31.93 32.44 31.42 32.14 1,402,500 +0.19(+0.59%)
Dec 19, 2006 32.00 32.24 31.08 31.95 2,434,100 -0.27(-0.84%)
Dec 18, 2006 32.61 32.79 32.14 32.22 1,513,600 -0.38(-1.17%)
Dec 15, 2006 32.90 33.15 32.60 32.60 1,771,600 -0.33(-1.00%)
Dec 14, 2006 32.57 33.02 32.45 32.93 999,400 +0.48(+1.48%)
Dec 13, 2006 32.62 32.97 32.06 32.45 2,430,400 -0.10(-0.31%)
Dec 12, 2006 32.78 32.78 32.25 32.55 2,193,800 -0.23(-0.70%)
Dec 11, 2006 32.33 32.82 32.33 32.78 1,238,400 +0.45(+1.39%)
Dec 08, 2006 32.46 32.76 32.19 32.33 1,772,000 -0.13(-0.40%)
Dec 07, 2006 32.85 32.91 32.40 32.46 1,250,300 -0.35(-1.07%)
Dec 06, 2006 32.66 33.01 32.42 32.81 1,633,600 +0.13(+0.40%)
Dec 05, 2006 33.15 33.30 32.68 32.68 2,060,500 -0.72(-2.16%)
Dec 04, 2006 32.70 33.62 32.68 33.40 2,534,000 +0.68(+2.08%)
Dec 01, 2006 31.55 32.76 31.34 32.72 2,910,300 +1.00(+3.15%)
Nov 30, 2006 31.52 31.97 31.15 31.72 1,607,300 +0.20(+0.63%)
Nov 29, 2006 31.25 31.60 31.09 31.52 1,391,300 +0.43(+1.38%)
Nov 28, 2006 31.43 31.49 30.90 31.09 2,666,700 -0.33(-1.05%)
Nov 27, 2006 31.70 31.70 31.32 31.42 2,140,500 -0.28(-0.88%)
Nov 24, 2006 31.54 31.86 31.44 31.70 465,100 -0.14(-0.44%)
Nov 22, 2006 32.00 32.10 31.68 31.84 1,778,800 -0.04(-0.13%)
Nov 21, 2006 30.43 32.12 30.43 31.88 4,258,200 +1.63(+5.39%)
Nov 20, 2006 30.15 30.70 30.10 30.25 2,690,500 -0.65(-2.10%)
Nov 17, 2006 31.40 31.41 30.35 30.90 4,590,300 -0.80(-2.52%)
Nov 16, 2006 33.19 33.20 31.55 31.70 9,084,200 -3.48(-9.89%)
Nov 15, 2006 34.58 35.70 34.45 35.18 2,380,900 +0.61(+1.76%)
Nov 14, 2006 34.11 34.65 33.53 34.57 1,951,800 +0.57(+1.68%)
Nov 13, 2006 33.73 34.32 33.54 34.00 2,053,700 +0.27(+0.80%)
Nov 10, 2006 33.08 33.80 33.06 33.73 1,734,200 +0.43(+1.29%)
Nov 09, 2006 32.33 33.55 32.32 33.30 3,018,700 +0.97(+3.00%)
Nov 08, 2006 31.61 32.33 31.46 32.33 1,574,300 +0.72(+2.28%)
Nov 07, 2006 32.10 32.18 31.56 31.61 1,906,500 -0.59(-1.83%)
Nov 06, 2006 31.68 32.40 31.65 32.20 1,266,400 +0.61(+1.93%)
Nov 03, 2006 32.55 32.73 31.40 31.59 2,568,700 -1.19(-3.63%)
Nov 02, 2006 32.71 33.19 32.25 32.78 1,562,500 -0.17(-0.52%)
Nov 01, 2006 34.26 34.26 32.95 32.95 1,434,000 -1.06(-3.12%)
Oct 31, 2006 34.44 34.69 33.50 34.01 1,134,400 -0.32(-0.93%)
Oct 30, 2006 34.10 34.52 33.80 34.33 971,600 +0.07(+0.20%)
Oct 27, 2006 34.50 34.69 34.23 34.26 712,700 -0.44(-1.27%)
Oct 26, 2006 34.17 34.76 33.87 34.70 763,100 +0.73(+2.15%)
Oct 25, 2006 34.65 34.66 33.78 33.97 1,270,100 -0.93(-2.66%)
Oct 24, 2006 34.57 35.09 34.53 34.90 2,051,700 +0.28(+0.81%)
Oct 23, 2006 33.74 34.71 33.54 34.62 1,752,500 +0.78(+2.30%)
Oct 20, 2006 33.89 33.90 33.59 33.84 942,700 -0.05(-0.15%)
Oct 19, 2006 33.37 33.93 33.28 33.89 1,386,900 +0.58(+1.74%)
Oct 18, 2006 32.90 33.37 32.86 33.31 1,200,300 +0.49(+1.49%)
Oct 17, 2006 32.14 33.13 32.07 32.82 1,718,900 -0.22(-0.67%)
Oct 16, 2006 33.45 33.49 32.90 33.04 954,100 -0.37(-1.11%)
Oct 13, 2006 33.57 33.75 33.25 33.41 1,239,600 -0.15(-0.45%)
Oct 12, 2006 32.50 33.72 32.49 33.56 1,334,700 +1.10(+3.39%)
Oct 11, 2006 32.40 32.57 32.08 32.46 2,006,100 -0.15(-0.46%)
Oct 10, 2006 32.76 33.00 32.25 32.61 2,582,500 -0.03(-0.09%)
Oct 09, 2006 32.40 32.75 32.08 32.64 1,085,700 +0.04(+0.12%)
Oct 06, 2006 33.33 33.33 32.54 32.60 1,532,400 -0.85(-2.54%)
Oct 05, 2006 33.74 33.74 32.80 33.45 1,196,300 -0.28(-0.83%)
Oct 04, 2006 33.20 33.80 32.87 33.73 1,287,400 +0.38(+1.14%)
Oct 03, 2006 32.65 33.52 32.45 33.35 1,307,000 +0.70(+2.14%)
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.