Williams-Sonoma (NY: WSM )

115.22 +1.95 (+1.72%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 18.29 19.94 18.03 19.79 3,227,978 +1.19(+6.37%)
Jan 30, 2008 18.91 19.02 18.18 18.60 2,848,931 -0.37(-1.94%)
Jan 29, 2008 18.82 18.97 18.14 18.97 2,429,541 +0.29(+1.54%)
Jan 28, 2008 17.00 18.68 16.97 18.68 4,172,981 +1.64(+9.63%)
Jan 25, 2008 18.02 18.21 16.87 17.04 3,831,220 -0.99(-5.51%)
Jan 24, 2008 18.24 19.04 17.79 18.04 5,451,803 -0.40(-2.16%)
Jan 23, 2008 17.08 18.68 16.87 18.43 7,353,122 +0.96(+5.48%)
Jan 22, 2008 15.06 17.90 15.06 17.48 11,180,954 +1.83(+11.66%)
Jan 21, 2008 15.16 16.09 15.16 15.65 0 +0.00(+0.00%)
Jan 18, 2008 15.16 16.09 15.16 15.65 6,206,401 +0.54(+3.56%)
Jan 17, 2008 15.22 15.86 15.05 15.11 3,737,358 -0.01(-0.10%)
Jan 16, 2008 14.56 15.54 14.55 15.13 5,132,416 +0.40(+2.70%)
Jan 15, 2008 13.96 15.20 13.96 14.73 10,857,514 -1.61(-9.87%)
Jan 14, 2008 16.42 16.45 15.75 16.34 2,861,224 +0.00(+0.00%)
Jan 11, 2008 17.15 17.26 16.25 16.34 2,539,662 -1.03(-5.93%)
Jan 10, 2008 17.38 17.63 16.90 17.37 2,610,745 -0.20(-1.13%)
Jan 09, 2008 17.18 17.65 16.88 17.57 3,225,805 +0.46(+2.67%)
Jan 08, 2008 17.52 17.74 17.12 17.12 2,061,854 -0.35(-2.02%)
Jan 07, 2008 17.50 17.76 16.93 17.47 2,804,287 +0.14(+0.81%)
Jan 04, 2008 17.43 17.55 16.82 17.33 3,470,307 -0.39(-2.20%)
Jan 03, 2008 18.40 18.46 17.65 17.72 3,255,638 -0.62(-3.37%)
Jan 02, 2008 19.16 19.30 18.29 18.34 1,696,556 -0.73(-3.82%)
Jan 01, 2008 19.07 19.32 19.02 19.07 0 +0.00(+0.00%)
Dec 31, 2007 19.07 19.32 19.02 19.07 1,339,901 -0.07(-0.35%)
Dec 28, 2007 19.51 20.20 19.05 19.13 1,201,097 -0.26(-1.33%)
Dec 27, 2007 19.34 19.49 19.25 19.39 1,501,204 -0.03(-0.15%)
Dec 26, 2007 20.18 20.18 19.27 19.42 773,253 -0.59(-2.94%)
Dec 24, 2007 19.88 20.20 19.77 20.01 675,408 +0.36(+1.84%)
Dec 21, 2007 19.95 20.20 19.58 19.65 1,329,143 +0.14(+0.72%)
Dec 20, 2007 19.47 19.76 19.13 19.51 1,879,356 +0.18(+0.95%)
Dec 19, 2007 19.82 19.83 18.74 19.32 2,805,803 -0.66(-3.28%)
Dec 18, 2007 19.95 20.14 19.38 19.98 1,873,849 +0.21(+1.04%)
Dec 17, 2007 19.21 20.09 19.21 19.77 2,306,298 +0.43(+2.21%)
Dec 14, 2007 19.93 20.06 19.30 19.35 1,715,321 -0.77(-3.84%)
Dec 13, 2007 20.50 20.57 19.99 20.12 1,840,160 -0.44(-2.15%)
Dec 12, 2007 21.57 21.86 20.35 20.56 1,950,257 -0.57(-2.68%)
Dec 11, 2007 22.47 22.64 21.03 21.13 2,408,352 -1.33(-5.93%)
Dec 10, 2007 22.06 22.56 21.69 22.46 1,489,161 +0.41(+1.87%)
Dec 07, 2007 21.64 22.20 21.45 22.05 1,665,299 +0.42(+1.94%)
Dec 06, 2007 21.18 21.70 20.94 21.63 1,087,629 +0.34(+1.59%)
Dec 05, 2007 21.11 21.47 20.99 21.29 1,543,355 +0.40(+1.94%)
Dec 04, 2007 20.94 21.06 20.66 20.89 1,004,362 -0.24(-1.15%)
Dec 03, 2007 21.33 21.49 20.80 21.13 1,369,633 -0.30(-1.41%)
Nov 30, 2007 21.20 21.64 20.86 21.43 2,213,428 +0.60(+2.86%)
Nov 29, 2007 20.20 21.03 20.16 20.83 2,610,561 +0.51(+2.50%)
Nov 28, 2007 20.22 21.49 20.17 20.33 5,204,150 +0.12(+0.58%)
Nov 27, 2007 20.51 21.05 19.90 20.21 3,256,116 -0.25(-1.22%)
Nov 26, 2007 21.20 21.20 20.27 20.46 2,348,040 -0.44(-2.11%)
Nov 23, 2007 20.73 21.17 20.50 20.90 999,642 +0.34(+1.65%)
Nov 21, 2007 20.01 21.07 19.84 20.56 4,238,328 +0.46(+2.27%)
Nov 20, 2007 19.22 20.26 19.22 20.11 4,147,149 +0.99(+5.20%)
Nov 19, 2007 20.05 20.16 19.10 19.11 3,792,889 -1.05(-5.19%)
Nov 16, 2007 20.92 21.05 19.41 20.16 5,239,420 -0.75(-3.59%)
Nov 15, 2007 21.61 22.09 20.76 20.91 7,176,550 -1.37(-6.15%)
Nov 14, 2007 22.93 23.43 21.98 22.28 3,631,293 -0.38(-1.69%)
Nov 13, 2007 21.95 22.98 21.61 22.66 5,773,930 +1.22(+5.70%)
Nov 12, 2007 21.44 21.79 21.33 21.44 3,633,681 -0.06(-0.27%)
Nov 09, 2007 21.28 21.65 20.77 21.50 2,194,954 +0.13(+0.59%)
Nov 08, 2007 21.05 21.37 20.62 21.37 2,343,625 +0.42(+2.00%)
Nov 07, 2007 21.15 21.44 20.95 20.95 1,860,393 -0.41(-1.93%)
Nov 06, 2007 20.98 21.36 20.75 21.36 1,564,205 +0.45(+2.15%)
Nov 05, 2007 21.18 21.35 20.83 20.92 2,434,840 -0.73(-3.37%)
Nov 02, 2007 22.01 22.21 21.47 21.64 1,993,239 -0.34(-1.54%)
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.