Williams-Sonoma (NY: WSM )

120.96 +3.11 (+2.64%)
Streaming Delayed Price Updated: 11:00 AM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 35.20 35.23 34.18 34.75 1,486,823 -0.58(-1.64%)
Jul 30, 2012 35.20 35.47 35.11 35.33 526,857 +0.13(+0.37%)
Jul 27, 2012 34.22 35.34 34.04 35.20 1,227,585 +1.17(+3.44%)
Jul 26, 2012 34.28 34.35 33.69 34.03 1,026,165 +0.25(+0.74%)
Jul 25, 2012 34.00 34.06 33.56 33.78 1,400,685 -0.17(-0.50%)
Jul 24, 2012 34.93 35.00 33.86 33.95 1,185,270 -0.98(-2.81%)
Jul 23, 2012 34.58 35.11 34.10 34.93 729,183 -0.40(-1.13%)
Jul 20, 2012 36.03 36.05 35.21 35.33 861,041 -1.03(-2.83%)
Jul 19, 2012 36.27 36.64 36.04 36.36 943,357 +0.29(+0.80%)
Jul 18, 2012 35.03 36.12 34.98 36.07 1,200,363 +0.99(+2.82%)
Jul 17, 2012 34.69 35.35 34.01 35.08 1,204,066 +0.46(+1.33%)
Jul 16, 2012 34.87 35.20 34.45 34.62 639,677 -0.38(-1.09%)
Jul 13, 2012 34.42 35.30 34.42 35.00 988,601 +0.63(+1.83%)
Jul 12, 2012 34.27 34.77 33.63 34.37 2,549,245 -0.31(-0.89%)
Jul 11, 2012 35.15 35.15 33.91 34.68 2,073,602 -0.49(-1.39%)
Jul 10, 2012 35.42 35.90 34.94 35.17 789,879 -0.17(-0.48%)
Jul 09, 2012 35.74 35.86 35.12 35.34 796,807 -0.51(-1.42%)
Jul 06, 2012 36.17 36.52 35.61 35.85 943,583 -0.72(-1.97%)
Jul 05, 2012 36.18 37.07 36.14 36.57 1,062,157 +0.15(+0.41%)
Jul 03, 2012 35.71 36.49 35.58 36.42 1,249,170 +0.95(+2.68%)
Jul 02, 2012 34.97 35.51 34.74 35.47 1,828,410 +0.50(+1.43%)
Jun 29, 2012 34.07 34.99 33.65 34.97 1,520,495 +1.56(+4.67%)
Jun 28, 2012 32.84 33.43 32.67 33.41 773,948 +0.35(+1.06%)
Jun 27, 2012 33.44 33.61 32.82 33.06 795,237 -0.23(-0.69%)
Jun 26, 2012 33.42 33.62 32.75 33.29 1,097,598 -0.02(-0.06%)
Jun 25, 2012 33.85 33.90 33.19 33.31 1,037,782 -1.03(-3.00%)
Jun 22, 2012 33.98 34.49 33.57 34.34 1,827,936 +0.46(+1.36%)
Jun 21, 2012 34.16 35.25 33.79 33.88 2,178,963 -1.30(-3.70%)
Jun 20, 2012 35.65 36.01 35.12 35.18 1,837,292 -0.57(-1.59%)
Jun 19, 2012 34.30 35.85 34.30 35.75 2,441,803 +1.50(+4.38%)
Jun 18, 2012 34.10 34.37 33.67 34.25 1,018,984 +0.06(+0.18%)
Jun 15, 2012 33.70 34.25 33.59 34.19 1,542,131 +0.60(+1.79%)
Jun 14, 2012 33.72 34.26 33.15 33.59 1,710,896 -0.04(-0.12%)
Jun 13, 2012 34.56 34.81 33.53 33.63 1,475,153 -0.94(-2.72%)
Jun 12, 2012 34.46 34.90 34.14 34.57 1,005,716 +0.18(+0.52%)
Jun 11, 2012 35.52 35.60 34.16 34.39 1,503,357 -0.84(-2.38%)
Jun 08, 2012 34.38 35.23 34.20 35.23 1,283,257 +0.83(+2.41%)
Jun 07, 2012 34.87 35.17 34.33 34.40 1,456,883 -0.13(-0.38%)
Jun 06, 2012 34.39 34.93 34.19 34.53 1,371,233 +0.28(+0.82%)
Jun 05, 2012 33.69 34.37 33.44 34.25 1,706,764 +0.36(+1.06%)
Jun 04, 2012 34.14 34.47 33.36 33.89 1,229,242 -0.26(-0.76%)
Jun 01, 2012 34.20 34.90 33.75 34.15 2,544,545 -0.76(-2.18%)
May 31, 2012 35.90 35.97 34.50 34.91 2,478,747 -0.92(-2.57%)
May 30, 2012 36.49 36.50 35.63 35.83 1,129,297 -0.99(-2.69%)
May 29, 2012 36.87 37.41 36.40 36.82 1,701,586 +0.75(+2.08%)
May 25, 2012 35.94 36.18 35.85 36.07 1,686,324 +0.16(+0.45%)
May 24, 2012 35.43 36.08 35.43 35.91 2,000,085 +0.71(+2.02%)
May 23, 2012 35.80 35.94 34.85 35.20 3,226,148 -0.69(-1.92%)
May 22, 2012 36.65 37.11 34.88 35.89 6,823,482 +1.16(+3.34%)
May 21, 2012 34.75 35.04 33.89 34.73 3,553,922 +0.05(+0.14%)
May 18, 2012 35.00 35.21 34.24 34.68 2,290,507 -0.23(-0.66%)
May 17, 2012 36.34 36.38 34.74 34.91 4,128,846 -1.29(-3.56%)
May 16, 2012 37.93 38.12 36.06 36.20 3,891,648 -1.60(-4.23%)
May 15, 2012 37.11 38.20 36.91 37.80 2,172,202 +0.58(+1.56%)
May 14, 2012 37.04 37.46 36.70 37.22 1,322,358 -0.09(-0.24%)
May 11, 2012 37.43 37.90 37.15 37.31 1,899,536 -0.26(-0.69%)
May 10, 2012 37.52 37.75 37.27 37.57 2,077,797 +0.42(+1.13%)
May 09, 2012 36.73 37.49 36.53 37.15 2,081,391 +0.04(+0.11%)
May 08, 2012 37.61 37.61 36.34 37.11 3,165,210 -0.84(-2.21%)
May 07, 2012 38.47 38.55 37.86 37.95 1,511,594 -0.60(-1.56%)
May 04, 2012 39.66 39.72 38.49 38.55 1,880,280 -1.23(-3.09%)
May 03, 2012 39.87 40.76 39.56 39.78 2,823,855 -0.17(-0.43%)
May 02, 2012 38.73 40.09 38.63 39.95 2,320,051 +1.10(+2.83%)
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.