Williams-Sonoma (NY: WSM )

125.49 -3.52 (-2.73%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 28.33 28.38 27.76 28.25 1,486,400 +0.45(+1.62%)
Jul 30, 2003 28.59 28.62 27.48 27.80 1,709,500 -0.68(-2.39%)
Jul 29, 2003 28.70 28.98 28.15 28.48 1,018,900 -0.02(-0.07%)
Jul 28, 2003 28.55 28.85 28.39 28.50 543,500 +0.18(+0.64%)
Jul 25, 2003 28.49 28.78 28.03 28.32 531,100 -0.25(-0.88%)
Jul 24, 2003 28.48 29.28 28.45 28.57 1,186,500 +0.15(+0.53%)
Jul 23, 2003 28.00 28.47 27.80 28.42 834,900 +0.42(+1.50%)
Jul 22, 2003 27.90 28.20 27.76 28.00 1,088,600 +0.34(+1.23%)
Jul 21, 2003 28.45 28.57 27.44 27.66 1,315,900 -0.79(-2.78%)
Jul 18, 2003 29.07 29.12 28.30 28.45 1,757,400 -0.76(-2.60%)
Jul 17, 2003 29.53 29.68 29.00 29.21 813,100 -0.48(-1.62%)
Jul 16, 2003 30.30 30.48 29.56 29.69 681,000 -0.48(-1.59%)
Jul 15, 2003 30.54 30.70 29.94 30.17 1,522,300 -0.30(-0.98%)
Jul 14, 2003 29.55 30.76 29.55 30.47 2,422,300 +1.69(+5.87%)
Jul 11, 2003 28.45 29.24 28.45 28.78 1,080,500 +0.18(+0.63%)
Jul 10, 2003 29.47 29.47 28.26 28.60 958,200 -0.87(-2.95%)
Jul 09, 2003 29.88 29.96 29.31 29.47 1,851,900 -0.29(-0.97%)
Jul 08, 2003 29.50 30.00 29.35 29.76 1,642,100 +0.01(+0.03%)
Jul 07, 2003 29.40 29.78 28.94 29.75 1,296,500 +0.66(+2.27%)
Jul 03, 2003 29.15 29.53 28.95 29.09 353,900 -0.28(-0.95%)
Jul 02, 2003 29.23 29.50 29.10 29.37 1,223,400 -0.03(-0.10%)
Jul 01, 2003 29.15 29.40 28.70 29.40 1,110,800 +0.20(+0.68%)
Jun 30, 2003 29.90 30.08 29.15 29.20 1,890,700 -0.66(-2.21%)
Jun 27, 2003 30.65 30.75 29.63 29.86 1,155,200 -0.82(-2.67%)
Jun 26, 2003 30.15 30.92 29.94 30.68 1,375,200 +0.77(+2.57%)
Jun 25, 2003 29.70 31.00 29.70 29.91 1,379,200 -0.01(-0.03%)
Jun 24, 2003 29.46 30.00 29.44 29.92 1,200,800 +0.37(+1.25%)
Jun 23, 2003 29.20 29.58 29.02 29.55 1,361,600 +0.01(+0.03%)
Jun 20, 2003 29.20 29.56 28.68 29.54 1,181,700 +0.49(+1.69%)
Jun 19, 2003 29.25 29.45 28.55 29.05 1,589,100 -0.35(-1.19%)
Jun 18, 2003 29.77 29.77 28.67 29.40 1,132,300 -0.37(-1.24%)
Jun 17, 2003 30.30 30.31 29.41 29.77 595,400 -0.30(-1.00%)
Jun 16, 2003 29.00 30.15 28.82 30.07 1,007,200 +1.01(+3.48%)
Jun 13, 2003 29.37 29.50 28.75 29.06 441,900 -0.31(-1.06%)
Jun 12, 2003 29.25 29.44 28.73 29.37 642,200 +0.12(+0.41%)
Jun 11, 2003 28.70 29.44 28.38 29.25 518,700 +0.55(+1.92%)
Jun 10, 2003 28.33 28.82 28.30 28.70 481,500 +0.37(+1.31%)
Jun 09, 2003 29.25 29.45 28.16 28.33 1,065,400 -0.69(-2.38%)
Jun 06, 2003 29.99 30.25 28.85 29.02 1,344,800 -0.72(-2.42%)
Jun 05, 2003 28.66 30.25 28.21 29.74 1,404,800 +1.09(+3.80%)
Jun 04, 2003 28.20 28.92 28.20 28.65 741,400 +0.40(+1.42%)
Jun 03, 2003 28.07 28.40 27.79 28.25 652,100 -0.10(-0.35%)
Jun 02, 2003 28.75 28.90 28.21 28.35 1,133,800 -0.08(-0.28%)
May 30, 2003 27.52 28.43 27.52 28.43 988,800 +1.16(+4.25%)
May 29, 2003 27.86 28.38 27.10 27.27 1,706,700 -0.59(-2.12%)
May 28, 2003 27.25 27.99 27.22 27.86 1,147,700 +0.61(+2.24%)
May 27, 2003 26.40 27.43 26.25 27.25 1,334,000 +0.65(+2.44%)
May 23, 2003 26.70 27.09 26.33 26.60 1,613,300 +0.10(+0.38%)
May 22, 2003 27.00 27.03 25.25 26.50 5,440,500 -0.03(-0.11%)
May 21, 2003 26.05 26.70 25.94 26.53 1,180,900 +0.45(+1.73%)
May 20, 2003 26.00 26.60 25.90 26.08 1,943,900 +0.37(+1.44%)
May 19, 2003 26.20 26.22 25.51 25.71 1,035,200 -0.59(-2.24%)
May 16, 2003 26.95 26.95 26.30 26.30 1,781,300 -1.03(-3.77%)
May 15, 2003 28.05 28.05 27.20 27.33 1,966,100 -0.72(-2.57%)
May 14, 2003 28.00 28.15 27.70 28.05 1,685,500 -0.09(-0.32%)
May 13, 2003 27.35 28.42 26.95 28.14 1,423,200 +0.63(+2.29%)
May 12, 2003 26.90 27.58 26.56 27.51 787,900 +0.54(+2.00%)
May 09, 2003 26.55 26.99 26.48 26.97 1,095,500 +0.37(+1.39%)
May 08, 2003 26.60 27.19 26.25 26.60 1,595,700 -0.38(-1.41%)
May 07, 2003 26.75 27.11 26.45 26.98 1,370,500 +0.31(+1.16%)
May 06, 2003 26.25 26.90 26.25 26.67 742,800 +0.32(+1.21%)
May 05, 2003 26.40 26.75 26.02 26.35 835,200 -0.03(-0.11%)
May 02, 2003 25.25 26.40 25.25 26.38 1,148,600 +1.02(+4.02%)
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.