Williams-Sonoma (NY: WSM )

122.42 -1.30 (-1.05%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 45.73 46.05 45.26 45.90 1,488,791 +0.05(+0.11%)
Jul 28, 2016 44.19 46.03 43.91 45.85 1,978,798 +1.71(+3.86%)
Jul 27, 2016 44.86 44.98 43.30 44.14 2,994,076 -0.70(-1.55%)
Jul 26, 2016 45.77 45.91 44.62 44.84 1,952,579 -1.06(-2.31%)
Jul 25, 2016 45.32 46.00 45.32 45.90 2,100,249 +0.48(+1.07%)
Jul 22, 2016 45.41 45.63 45.07 45.41 1,191,482 +0.18(+0.39%)
Jul 21, 2016 45.79 46.04 45.14 45.23 1,128,402 -0.69(-1.50%)
Jul 20, 2016 45.32 45.98 45.12 45.92 906,897 +0.69(+1.52%)
Jul 19, 2016 45.42 45.50 44.82 45.23 1,089,381 -0.24(-0.54%)
Jul 18, 2016 45.37 45.91 45.22 45.48 1,458,834 +0.35(+0.78%)
Jul 15, 2016 46.77 47.00 45.01 45.12 1,931,427 -1.37(-2.95%)
Jul 14, 2016 47.16 47.48 46.26 46.50 1,921,245 -0.11(-0.23%)
Jul 13, 2016 47.22 47.68 46.25 46.61 2,145,273 -0.66(-1.39%)
Jul 12, 2016 46.94 47.46 46.61 47.27 2,797,705 +0.74(+1.59%)
Jul 11, 2016 45.71 46.62 45.64 46.52 2,761,300 +0.89(+1.96%)
Jul 08, 2016 43.98 45.73 43.50 45.63 2,300,068 +2.13(+4.90%)
Jul 07, 2016 43.74 44.34 43.26 43.50 1,579,732 -0.21(-0.48%)
Jul 06, 2016 43.08 43.80 42.66 43.71 1,528,723 +0.62(+1.43%)
Jul 05, 2016 44.32 44.38 42.69 43.09 1,408,429 -1.68(-3.75%)
Jul 01, 2016 43.86 44.77 44.77 44.77 1,740,934 +0.83(+1.90%)
Jun 30, 2016 44.09 44.17 43.03 43.94 1,989,936 +0.01(+0.02%)
Jun 29, 2016 43.16 44.41 43.16 43.93 1,272,157 +0.80(+1.86%)
Jun 28, 2016 42.34 43.46 42.32 43.13 1,636,064 +1.36(+3.25%)
Jun 27, 2016 43.62 43.64 40.62 41.77 3,476,138 -2.49(-5.62%)
Jun 24, 2016 44.19 45.02 44.18 44.26 2,007,430 -1.59(-3.47%)
Jun 23, 2016 45.42 46.16 45.42 45.85 1,674,419 +0.64(+1.42%)
Jun 22, 2016 44.46 45.96 44.42 45.21 2,280,573 +1.18(+2.68%)
Jun 21, 2016 44.78 44.88 43.62 44.03 1,926,421 -0.64(-1.43%)
Jun 20, 2016 44.93 45.35 44.46 44.67 1,638,939 +0.32(+0.72%)
Jun 17, 2016 43.82 44.72 43.55 44.35 3,247,275 +0.54(+1.23%)
Jun 16, 2016 43.45 43.87 42.83 43.81 1,846,324 +0.01(+0.02%)
Jun 15, 2016 43.45 44.75 43.42 43.80 1,733,790 +0.46(+1.07%)
Jun 14, 2016 42.99 43.62 42.10 43.34 2,046,518 +0.33(+0.76%)
Jun 13, 2016 43.82 43.82 42.93 43.01 2,358,760 -0.24(-0.55%)
Jun 10, 2016 43.64 43.64 42.86 43.25 2,389,507 -0.70(-1.59%)
Jun 09, 2016 45.61 45.61 43.90 43.94 4,404,037 -2.56(-5.51%)
Jun 08, 2016 46.12 46.80 46.10 46.51 1,881,056 +0.40(+0.88%)
Jun 07, 2016 45.48 46.26 45.15 46.10 2,589,051 +0.62(+1.37%)
Jun 06, 2016 45.09 45.62 44.48 45.48 1,502,806 +0.60(+1.33%)
Jun 03, 2016 45.17 45.45 44.29 44.88 2,079,248 -0.56(-1.24%)
Jun 02, 2016 44.35 45.50 44.27 45.45 1,986,948 +0.65(+1.45%)
Jun 01, 2016 44.70 44.96 43.92 44.80 1,475,465 +0.09(+0.21%)
May 31, 2016 45.34 45.68 44.50 44.70 2,370,199 -0.64(-1.41%)
May 27, 2016 43.66 45.34 45.34 45.34 3,522,565 +1.53(+3.48%)
May 26, 2016 45.91 45.93 42.77 43.82 10,221,644 -0.09(-0.21%)
May 25, 2016 44.06 44.22 42.69 43.91 6,162,696 +1.03(+2.40%)
May 24, 2016 42.64 43.30 42.06 42.88 2,266,044 +0.63(+1.50%)
May 23, 2016 42.01 43.27 41.87 42.25 2,424,973 +0.04(+0.10%)
May 20, 2016 41.40 42.49 41.31 42.21 2,270,910 +0.81(+1.95%)
May 19, 2016 40.67 41.89 40.48 41.40 2,696,522 +0.93(+2.29%)
May 18, 2016 41.93 42.32 40.17 40.47 4,406,567 -1.88(-4.44%)
May 17, 2016 43.02 43.60 42.02 42.35 6,005,046 -0.72(-1.66%)
May 16, 2016 44.03 44.39 43.07 43.07 4,651,160 -1.27(-2.87%)
May 13, 2016 45.27 45.45 43.85 44.34 3,743,866 -1.60(-3.49%)
May 12, 2016 46.50 46.76 45.66 45.94 2,587,065 -0.40(-0.87%)
May 11, 2016 48.25 48.30 46.11 46.35 2,446,471 -2.55(-5.21%)
May 10, 2016 48.52 49.01 48.12 48.89 888,506 +0.36(+0.75%)
May 09, 2016 48.46 49.17 48.35 48.53 1,308,309 +0.08(+0.16%)
May 06, 2016 48.66 48.95 47.91 48.45 2,027,135 -0.37(-0.76%)
May 05, 2016 49.34 49.86 48.77 48.82 1,416,553 -0.56(-1.14%)
May 04, 2016 49.15 50.11 49.08 49.39 1,137,493 -0.14(-0.29%)
May 03, 2016 50.20 50.20 49.31 49.53 1,146,209 -1.00(-1.98%)
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.