Williams-Sonoma (NY: WSM )

120.87 +3.02 (+2.56%)
Streaming Delayed Price Updated: 10:44 AM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 42.13 42.47 41.66 41.87 464,300 -0.26(-0.62%)
Apr 27, 2006 41.45 42.62 41.10 42.13 483,900 +0.45(+1.08%)
Apr 26, 2006 41.45 42.18 41.39 41.68 555,900 +0.38(+0.92%)
Apr 25, 2006 41.55 41.62 41.02 41.30 380,000 -0.25(-0.60%)
Apr 24, 2006 41.63 41.67 41.21 41.55 400,100 -0.16(-0.38%)
Apr 21, 2006 42.45 42.65 41.37 41.71 396,500 -0.71(-1.67%)
Apr 20, 2006 42.13 42.62 42.02 42.42 282,800 +0.32(+0.76%)
Apr 19, 2006 42.50 42.73 41.83 42.10 557,700 -0.43(-1.01%)
Apr 18, 2006 41.71 42.62 41.77 42.53 679,500 +0.83(+1.99%)
Apr 17, 2006 41.55 42.01 41.26 41.70 471,200 +0.09(+0.22%)
Apr 13, 2006 41.70 42.03 41.41 41.61 451,400 -0.09(-0.22%)
Apr 12, 2006 41.90 42.00 41.55 41.70 357,200 -0.13(-0.31%)
Apr 11, 2006 42.15 42.29 41.60 41.83 464,400 -0.20(-0.48%)
Apr 10, 2006 42.76 42.93 41.94 42.03 421,200 -0.71(-1.66%)
Apr 07, 2006 43.50 43.81 42.57 42.74 280,500 -0.64(-1.48%)
Apr 06, 2006 42.89 43.47 42.73 43.38 401,900 +0.50(+1.17%)
Apr 05, 2006 42.92 43.35 42.72 42.88 398,800 +0.11(+0.26%)
Apr 04, 2006 42.02 42.85 41.80 42.77 500,100 +1.02(+2.44%)
Apr 03, 2006 42.41 42.80 41.49 41.75 1,074,000 -0.65(-1.53%)
Mar 31, 2006 42.50 42.96 42.34 42.40 554,700 +0.04(+0.09%)
Mar 30, 2006 42.63 42.93 42.18 42.36 459,900 -0.14(-0.33%)
Mar 29, 2006 42.35 42.90 42.18 42.50 488,100 -0.11(-0.26%)
Mar 28, 2006 42.75 42.90 42.33 42.61 695,800 -0.19(-0.44%)
Mar 27, 2006 42.20 43.12 41.96 42.80 979,100 +0.60(+1.42%)
Mar 24, 2006 41.35 42.25 41.35 42.20 725,800 +0.48(+1.15%)
Mar 23, 2006 41.62 42.35 41.59 41.72 926,700 -0.10(-0.24%)
Mar 22, 2006 41.75 42.13 41.60 41.82 834,000 +0.05(+0.12%)
Mar 21, 2006 42.15 42.16 41.63 41.77 876,300 -0.51(-1.21%)
Mar 20, 2006 43.00 44.47 42.05 42.28 1,885,400 -0.18(-0.42%)
Mar 17, 2006 41.60 42.53 41.44 42.46 1,020,100 +1.16(+2.81%)
Mar 16, 2006 41.38 41.59 41.15 41.30 482,100 -0.02(-0.05%)
Mar 15, 2006 40.51 41.35 40.42 41.32 622,200 +0.88(+2.18%)
Mar 14, 2006 40.13 40.56 40.07 40.44 330,500 +0.31(+0.77%)
Mar 13, 2006 39.75 40.22 39.75 40.13 514,200 +0.47(+1.19%)
Mar 10, 2006 39.50 39.90 38.73 39.66 630,800 +0.16(+0.41%)
Mar 09, 2006 39.70 39.75 39.26 39.50 453,100 -0.13(-0.33%)
Mar 08, 2006 39.44 39.90 39.43 39.63 595,700 +0.09(+0.23%)
Mar 07, 2006 39.55 39.79 39.33 39.54 526,700 -0.19(-0.48%)
Mar 06, 2006 40.19 40.19 39.68 39.73 404,400 -0.54(-1.34%)
Mar 03, 2006 40.42 40.66 40.20 40.27 351,400 -0.14(-0.35%)
Mar 02, 2006 40.74 40.75 40.16 40.41 646,100 -0.41(-1.00%)
Mar 01, 2006 40.49 40.87 40.19 40.82 462,400 +0.33(+0.82%)
Feb 28, 2006 40.42 40.78 40.22 40.49 811,000 +0.07(+0.17%)
Feb 27, 2006 40.00 40.57 39.92 40.42 446,200 +0.58(+1.46%)
Feb 24, 2006 39.87 39.91 39.50 39.84 505,000 +0.07(+0.18%)
Feb 23, 2006 39.67 40.35 39.42 39.77 402,700 -0.10(-0.25%)
Feb 22, 2006 39.42 40.00 39.02 39.87 435,300 +0.42(+1.06%)
Feb 21, 2006 39.81 40.00 39.23 39.45 412,200 -0.35(-0.88%)
Feb 17, 2006 39.92 39.93 39.33 39.80 673,300 -0.08(-0.20%)
Feb 16, 2006 39.93 40.02 39.75 39.88 571,700 +0.17(+0.43%)
Feb 15, 2006 39.20 39.81 39.07 39.71 853,600 +0.51(+1.30%)
Feb 14, 2006 38.69 39.30 38.44 39.20 855,300 +0.77(+2.00%)
Feb 13, 2006 38.41 38.57 38.18 38.43 778,100 +0.03(+0.08%)
Feb 10, 2006 38.93 39.10 38.12 38.40 1,083,200 -0.56(-1.44%)
Feb 09, 2006 38.63 39.28 38.60 38.96 909,700 +0.43(+1.12%)
Feb 08, 2006 38.61 38.80 38.10 38.53 710,900 +0.02(+0.05%)
Feb 07, 2006 39.10 39.22 38.41 38.51 1,186,600 -0.59(-1.51%)
Feb 06, 2006 38.78 39.16 38.71 39.10 828,500 +0.33(+0.85%)
Feb 03, 2006 38.90 39.25 38.60 38.77 1,290,400 -0.32(-0.82%)
Feb 02, 2006 39.60 39.67 38.98 39.09 1,329,400 -0.54(-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.