Williams-Sonoma (NY: WSM )

113.27 +1.47 (+1.31%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 40.63 41.00 40.41 40.66 1,271,331 +0.10(+0.24%)
Jul 28, 2017 40.96 41.28 40.33 40.57 1,703,181 -0.25(-0.60%)
Jul 27, 2017 39.57 40.89 39.15 40.81 1,817,805 +1.33(+3.37%)
Jul 26, 2017 39.50 39.63 39.17 39.48 1,139,780 -0.01(-0.02%)
Jul 25, 2017 38.89 39.66 38.89 39.49 1,579,115 +0.72(+1.85%)
Jul 24, 2017 39.43 39.63 38.73 38.77 1,316,275 -0.78(-1.97%)
Jul 21, 2017 39.66 39.87 39.29 39.55 1,000,400 -0.01(-0.02%)
Jul 20, 2017 39.31 39.81 39.13 39.56 1,754,260 +0.34(+0.87%)
Jul 19, 2017 38.81 39.23 38.52 39.22 1,501,167 +0.58(+1.50%)
Jul 18, 2017 39.07 39.14 38.16 38.64 2,450,626 -0.43(-1.09%)
Jul 17, 2017 39.35 39.80 39.01 39.07 2,861,125 -0.28(-0.71%)
Jul 14, 2017 40.02 40.21 39.13 39.34 1,714,201 -0.96(-2.39%)
Jul 13, 2017 39.83 40.60 39.74 40.31 1,631,959 +0.68(+1.71%)
Jul 12, 2017 39.73 40.02 39.34 39.63 1,444,342 +0.03(+0.07%)
Jul 11, 2017 39.86 40.18 39.44 39.60 1,570,480 -0.11(-0.28%)
Jul 10, 2017 41.05 41.10 39.39 39.72 3,156,949 -1.34(-3.26%)
Jul 07, 2017 41.50 41.53 40.51 41.05 1,590,325 -0.46(-1.11%)
Jul 06, 2017 41.51 41.83 41.17 41.51 1,734,687 -0.22(-0.52%)
Jul 05, 2017 42.48 42.57 41.47 41.73 1,861,794 -0.82(-1.92%)
Jul 03, 2017 42.42 43.03 42.42 42.55 870,226 +0.44(+1.05%)
Jun 30, 2017 42.25 42.43 41.65 42.10 1,370,157 -0.09(-0.21%)
Jun 29, 2017 42.38 42.61 41.45 42.19 1,649,121 -0.20(-0.47%)
Jun 28, 2017 42.18 42.74 42.09 42.39 1,447,478 +0.37(+0.89%)
Jun 27, 2017 41.36 42.36 41.36 42.02 1,539,421 +0.72(+1.74%)
Jun 26, 2017 41.35 41.57 40.93 41.30 1,149,308 +0.08(+0.19%)
Jun 23, 2017 40.43 41.30 40.25 41.22 3,851,854 +0.26(+0.64%)
Jun 22, 2017 40.59 41.06 40.25 40.96 1,493,877 +0.42(+1.03%)
Jun 21, 2017 40.79 41.24 40.45 40.54 1,473,763 -0.16(-0.41%)
Jun 20, 2017 41.83 41.87 40.66 40.71 1,347,047 -1.16(-2.78%)
Jun 19, 2017 41.79 42.16 41.09 41.87 1,282,428 +0.23(+0.54%)
Jun 16, 2017 42.06 42.19 41.18 41.64 2,240,068 -0.70(-1.66%)
Jun 15, 2017 42.45 42.95 42.08 42.35 2,186,431 -0.29(-0.67%)
Jun 14, 2017 42.54 42.76 42.19 42.63 1,818,221 +0.10(+0.22%)
Jun 13, 2017 42.93 43.34 42.45 42.54 1,511,066 -0.35(-0.81%)
Jun 12, 2017 42.20 43.74 42.20 42.88 3,342,193 +0.77(+1.83%)
Jun 09, 2017 40.71 42.20 40.55 42.11 2,877,964 +1.65(+4.08%)
Jun 08, 2017 39.80 40.84 39.69 40.46 3,194,954 +0.73(+1.84%)
Jun 07, 2017 40.49 40.65 39.65 39.73 2,154,338 -0.68(-1.68%)
Jun 06, 2017 40.45 40.61 39.72 40.41 3,342,566 -0.08(-0.19%)
Jun 05, 2017 42.03 42.03 40.39 40.49 3,232,639 -1.59(-3.78%)
Jun 02, 2017 41.78 42.17 41.30 42.08 2,046,735 -0.18(-0.43%)
Jun 01, 2017 42.25 42.61 41.86 42.26 2,295,047 +0.02(+0.04%)
May 31, 2017 42.19 42.39 41.72 42.24 2,253,238 +0.10(+0.25%)
May 30, 2017 42.62 42.79 41.69 42.14 3,982,960 -0.51(-1.20%)
May 26, 2017 42.67 42.88 41.77 42.65 3,408,169 +0.01(+0.02%)
May 25, 2017 46.70 46.70 42.11 42.64 8,143,676 -0.43(-0.99%)
May 24, 2017 42.49 43.33 41.84 43.07 4,169,816 +0.47(+1.10%)
May 23, 2017 43.39 43.44 42.59 42.60 2,005,315 -0.49(-1.15%)
May 22, 2017 42.94 43.55 42.64 43.09 2,412,738 +0.16(+0.36%)
May 19, 2017 43.33 43.54 42.83 42.94 1,717,262 -0.23(-0.52%)
May 18, 2017 43.42 43.62 42.46 43.16 1,207,061 -0.31(-0.72%)
May 17, 2017 43.60 43.90 43.30 43.48 1,427,365 -0.12(-0.28%)
May 16, 2017 44.42 44.42 43.00 43.60 2,100,348 -0.85(-1.91%)
May 15, 2017 44.73 45.40 44.18 44.45 1,548,633 -0.14(-0.31%)
May 12, 2017 44.41 44.70 43.23 44.59 2,636,257 -1.20(-2.62%)
May 11, 2017 46.70 46.82 44.80 45.78 1,791,010 -1.59(-3.35%)
May 10, 2017 46.65 47.62 46.39 47.37 1,121,234 +0.70(+1.51%)
May 09, 2017 46.35 47.10 45.62 46.67 2,068,270 +0.64(+1.40%)
May 08, 2017 46.66 46.66 45.70 46.03 1,520,646 -0.52(-1.12%)
May 05, 2017 46.76 46.91 46.26 46.55 933,445 -0.09(-0.19%)
May 04, 2017 46.56 46.84 46.19 46.63 721,603 +0.09(+0.19%)
May 03, 2017 46.38 46.70 46.21 46.55 825,448 +0.07(+0.15%)
May 02, 2017 45.40 46.48 45.31 46.48 1,455,211 +1.11(+2.45%)
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.