Williams-Sonoma (NY: WSM )

116.45 -0.27 (-0.23%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 12.76 13.24 12.71 12.84 1,972,059 -0.04(-0.29%)
Jul 30, 2008 13.35 13.48 12.66 12.88 1,975,914 -0.29(-2.18%)
Jul 29, 2008 13.16 13.32 12.92 13.16 2,312,708 +0.16(+1.25%)
Jul 28, 2008 13.36 13.53 12.89 13.00 1,576,099 -0.34(-2.54%)
Jul 25, 2008 13.53 13.58 13.15 13.34 3,703,146 -0.05(-0.39%)
Jul 24, 2008 14.21 14.40 13.32 13.39 2,593,138 -0.80(-5.65%)
Jul 23, 2008 13.94 14.83 13.74 14.19 4,619,342 +0.10(+0.68%)
Jul 22, 2008 13.77 14.18 13.32 14.10 3,844,341 +0.21(+1.54%)
Jul 21, 2008 14.18 14.34 13.66 13.88 1,851,451 -0.22(-1.57%)
Jul 18, 2008 14.80 14.92 14.08 14.11 4,301,275 -0.57(-3.91%)
Jul 17, 2008 14.64 15.82 14.37 14.68 5,861,194 +0.04(+0.25%)
Jul 16, 2008 13.30 14.79 13.21 14.64 2,277,228 +1.42(+10.75%)
Jul 15, 2008 13.39 13.47 13.08 13.22 3,350,505 -0.32(-2.39%)
Jul 14, 2008 14.23 14.30 13.43 13.55 1,487,014 -0.52(-3.72%)
Jul 11, 2008 13.62 14.31 13.10 14.07 3,101,081 +0.30(+2.19%)
Jul 10, 2008 14.39 14.43 13.63 13.77 2,289,344 -0.62(-4.30%)
Jul 09, 2008 15.03 15.07 14.27 14.39 1,630,433 -0.55(-3.70%)
Jul 08, 2008 14.34 14.99 14.03 14.94 1,818,804 +0.57(+4.00%)
Jul 07, 2008 14.39 14.55 14.00 14.36 2,171,535 +0.07(+0.46%)
Jul 04, 2008 13.65 14.40 13.65 14.30 1,456,975 +0.00(+0.00%)
Jul 03, 2008 13.65 14.40 13.65 14.30 1,456,975 +0.67(+4.92%)
Jul 02, 2008 14.39 14.77 13.60 13.63 2,687,862 -0.82(-5.66%)
Jul 01, 2008 14.27 14.61 14.06 14.44 2,463,521 -0.16(-1.11%)
Jun 30, 2008 15.09 15.14 14.58 14.61 1,921,986 -0.53(-3.50%)
Jun 27, 2008 15.47 15.60 14.91 15.14 2,480,952 -0.39(-2.51%)
Jun 26, 2008 15.85 16.12 15.49 15.53 1,491,649 -0.52(-3.26%)
Jun 25, 2008 15.75 16.40 15.72 16.05 1,867,652 +0.38(+2.44%)
Jun 24, 2008 16.12 16.19 15.46 15.67 2,677,016 -0.59(-3.62%)
Jun 23, 2008 16.36 16.36 16.13 16.25 2,638,367 +0.04(+0.23%)
Jun 20, 2008 16.34 16.49 16.19 16.22 3,143,682 -0.44(-2.65%)
Jun 19, 2008 16.35 16.67 16.20 16.66 1,453,340 +0.29(+1.75%)
Jun 18, 2008 16.13 16.55 15.95 16.37 2,133,947 +0.18(+1.09%)
Jun 17, 2008 16.65 16.75 16.20 16.20 2,014,917 -0.37(-2.22%)
Jun 16, 2008 16.41 16.63 16.15 16.56 2,199,530 +0.18(+1.12%)
Jun 13, 2008 15.70 16.68 15.59 16.38 3,211,333 +0.75(+4.80%)
Jun 12, 2008 15.51 16.06 15.50 15.63 2,453,294 +0.40(+2.66%)
Jun 11, 2008 16.04 16.15 15.22 15.22 2,699,803 -0.91(-5.66%)
Jun 10, 2008 16.27 16.60 15.98 16.14 2,851,703 -0.19(-1.17%)
Jun 09, 2008 16.55 16.66 16.10 16.33 3,053,278 -0.24(-1.47%)
Jun 06, 2008 17.26 17.62 16.49 16.57 2,989,095 -0.87(-4.98%)
Jun 05, 2008 17.54 17.84 17.20 17.44 2,231,234 -0.10(-0.55%)
Jun 04, 2008 18.43 18.60 17.29 17.54 4,991,559 -0.86(-4.68%)
Jun 03, 2008 18.38 18.62 17.66 18.40 3,665,111 +0.30(+1.67%)
Jun 02, 2008 18.70 19.01 17.96 18.10 2,047,526 -0.62(-3.30%)
May 30, 2008 18.80 18.85 18.41 18.71 2,240,911 +0.10(+0.55%)
May 29, 2008 18.26 18.90 18.21 18.61 1,281,806 +0.33(+1.81%)
May 28, 2008 18.35 18.58 18.05 18.28 1,063,070 -0.01(-0.08%)
May 27, 2008 18.22 18.58 17.85 18.29 1,464,867 +0.21(+1.18%)
May 26, 2008 18.21 18.92 17.65 18.08 0 +0.00(+0.00%)
May 23, 2008 18.21 18.92 17.65 18.08 2,009,180 -0.23(-1.25%)
May 22, 2008 18.47 18.74 18.10 18.31 1,724,763 -0.20(-1.07%)
May 21, 2008 19.26 19.45 17.94 18.51 2,019,130 -0.68(-3.53%)
May 20, 2008 19.60 19.60 18.90 19.19 1,447,783 -0.51(-2.58%)
May 19, 2008 19.83 20.11 19.49 19.69 1,025,608 -0.17(-0.85%)
May 16, 2008 20.21 20.21 19.40 19.86 987,175 -0.30(-1.50%)
May 15, 2008 19.88 21.95 19.55 20.16 1,225,861 +0.49(+2.51%)
May 14, 2008 19.35 19.82 19.35 19.67 978,427 +0.43(+2.22%)
May 13, 2008 18.92 19.58 18.80 19.24 1,627,575 +0.40(+2.15%)
May 12, 2008 18.91 19.76 18.68 18.84 2,226,423 -0.06(-0.31%)
May 09, 2008 18.87 19.40 18.60 18.90 1,022,404 +0.04(+0.23%)
May 08, 2008 19.44 19.59 18.54 18.85 2,462,928 -0.47(-2.44%)
May 07, 2008 20.36 20.53 19.23 19.32 2,518,942 -1.05(-5.13%)
May 06, 2008 20.11 20.64 19.79 20.37 1,124,896 +0.08(+0.40%)
May 05, 2008 20.80 20.80 19.79 20.29 1,331,869 +0.24(+1.17%)
May 02, 2008 19.96 20.56 19.78 20.05 1,634,807 +0.29(+1.45%)
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.