Williams-Sonoma (NY: WSM )

111.80 +0.09 (+0.08%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 10.46 10.59 10.30 10.35 1,473,996 -0.04(-0.43%)
Jul 30, 2009 10.15 10.59 10.15 10.39 3,084,669 +0.37(+3.67%)
Jul 29, 2009 9.975 10.30 9.880 10.03 1,948,960 +0.02(+0.22%)
Jul 28, 2009 10.39 10.71 9.931 10.00 3,307,578 -0.41(-3.96%)
Jul 27, 2009 10.28 10.51 10.06 10.42 1,697,482 -0.02(-0.21%)
Jul 24, 2009 10.29 10.45 10.06 10.44 645 +0.11(+1.07%)
Jul 23, 2009 9.813 10.50 9.534 10.33 3,865,599 +0.52(+5.33%)
Jul 22, 2009 9.570 9.843 9.534 9.806 2,088,874 +0.19(+1.99%)
Jul 21, 2009 9.350 9.615 9.151 9.615 2,868,492 +0.27(+2.83%)
Jul 20, 2009 9.026 9.350 9.011 9.350 1,679,089 +0.36(+4.01%)
Jul 17, 2009 8.849 9.085 8.768 8.989 1,371,094 +0.14(+1.58%)
Jul 16, 2009 8.643 8.878 8.606 8.849 1,467,625 +0.13(+1.52%)
Jul 15, 2009 8.503 8.716 8.444 8.716 2,185,280 +0.30(+3.59%)
Jul 14, 2009 8.209 8.510 8.120 8.415 3,296,251 +0.15(+1.78%)
Jul 13, 2009 8.120 8.289 8.010 8.267 1,739,694 +0.41(+5.25%)
Jul 10, 2009 7.789 8.017 7.487 7.855 1,719,755 -0.01(-0.09%)
Jul 09, 2009 7.870 7.943 7.656 7.862 2,109,934 +0.04(+0.56%)
Jul 08, 2009 7.818 7.907 7.671 7.818 3,505,752 +0.01(+0.09%)
Jul 07, 2009 8.091 8.105 7.782 7.811 2,557,658 -0.29(-3.63%)
Jul 06, 2009 8.069 8.393 7.921 8.105 2,517,798 -0.10(-1.17%)
Jul 02, 2009 8.510 8.510 8.098 8.201 2,244,454 -0.46(-5.27%)
Jul 01, 2009 8.805 8.856 8.628 8.658 2,564,535 -0.08(-0.93%)
Jun 30, 2009 8.893 9.055 8.606 8.739 2,265,197 -0.13(-1.41%)
Jun 29, 2009 8.834 9.055 8.672 8.864 2,446,408 +0.03(+0.33%)
Jun 26, 2009 8.915 8.982 8.562 8.834 3,627,147 -0.12(-1.32%)
Jun 25, 2009 9.099 9.143 8.834 8.952 3,550,226 +0.18(+2.10%)
Jun 24, 2009 8.503 8.878 8.385 8.768 2,392,010 +0.35(+4.20%)
Jun 23, 2009 8.577 8.643 8.267 8.415 2,140,764 -0.01(-0.09%)
Jun 22, 2009 8.385 8.783 8.267 8.422 2,988,297 -0.04(-0.44%)
Jun 19, 2009 8.658 8.768 8.455 8.459 3,047,174 -0.15(-1.71%)
Jun 18, 2009 8.908 8.908 8.540 8.606 1,758,638 -0.19(-2.18%)
Jun 17, 2009 8.783 8.989 8.429 8.797 2,434,733 +0.08(+0.93%)
Jun 16, 2009 9.173 9.261 8.481 8.716 2,846,082 -0.30(-3.35%)
Jun 15, 2009 9.276 9.283 8.849 9.018 2,274,930 -0.39(-4.15%)
Jun 12, 2009 9.445 9.578 9.107 9.408 2,303,538 -0.10(-1.08%)
Jun 11, 2009 10.12 10.24 9.467 9.512 2,858,373 -0.57(-5.62%)
Jun 10, 2009 10.26 10.36 9.872 10.08 3,416,776 -0.06(-0.58%)
Jun 09, 2009 9.872 10.36 9.872 10.14 2,865,550 +0.33(+3.38%)
Jun 08, 2009 9.732 10.08 9.629 9.806 4,005,965 +0.34(+3.58%)
Jun 05, 2009 9.784 9.813 9.048 9.467 2,776,452 -0.01(-0.08%)
Jun 04, 2009 9.894 9.946 9.475 9.475 3,274,789 -0.46(-4.67%)
Jun 03, 2009 10.39 10.59 9.644 9.939 5,991,931 -0.88(-8.16%)
Jun 02, 2009 10.12 10.82 10.01 10.82 4,547,462 +0.66(+6.44%)
Jun 01, 2009 9.696 10.52 9.637 10.17 4,146,364 +0.64(+6.72%)
May 29, 2009 9.423 9.593 9.143 9.526 2,140,680 +0.30(+3.27%)
May 28, 2009 9.070 9.305 8.562 9.224 3,624,840 +0.22(+2.45%)
May 27, 2009 9.004 9.438 8.812 9.004 3,052,231 -0.03(-0.33%)
May 26, 2009 8.459 9.188 8.356 9.033 1,281,259 +0.51(+5.96%)
May 22, 2009 8.422 8.680 8.098 8.525 1,495,069 +0.13(+1.58%)
May 21, 2009 8.724 8.923 8.194 8.393 2,674,023 -0.44(-5.00%)
May 20, 2009 9.305 9.629 8.827 8.834 2,504,340 -0.40(-4.31%)
May 19, 2009 9.188 9.438 8.915 9.232 2,230,066 +0.14(+1.54%)
May 18, 2009 9.004 9.291 8.878 9.092 2,434,655 +0.23(+2.57%)
May 15, 2009 8.856 9.335 8.702 8.864 2,132,616 -0.03(-0.33%)
May 14, 2009 8.540 9.151 8.378 8.893 2,655,863 +0.37(+4.32%)
May 13, 2009 8.937 9.070 8.393 8.525 2,962,915 -0.15(-1.70%)
May 12, 2009 8.989 9.129 8.378 8.672 2,435,022 -0.29(-3.28%)
May 11, 2009 9.011 9.188 8.716 8.967 3,881,248 -0.87(-8.83%)
May 08, 2009 9.681 10.08 9.188 9.835 2,133,899 +0.37(+3.89%)
May 07, 2009 10.32 10.52 9.386 9.467 3,068,505 -0.71(-6.95%)
May 06, 2009 10.57 10.86 9.813 10.17 2,665,697 -0.13(-1.29%)
May 05, 2009 10.67 10.98 10.28 10.31 2,017,184 -0.40(-3.78%)
May 04, 2009 9.674 10.76 9.674 10.71 3,813,844 +1.06(+10.98%)
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.