Williams-Sonoma (NY: WSM )

117.85 -4.60 (-3.76%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 26.71 26.84 25.84 26.71 1,645,341 +0.07(+0.26%)
Jul 29, 2010 26.77 27.39 26.01 26.64 2,926,235 +0.60(+2.30%)
Jul 28, 2010 26.55 27.01 25.93 26.04 2,205,330 -0.60(-2.25%)
Jul 27, 2010 26.64 28.57 26.53 26.64 102 -1.52(-5.40%)
Jul 26, 2010 27.07 28.24 26.52 28.16 2,660,062 +1.34(+5.00%)
Jul 23, 2010 26.29 26.85 25.86 26.82 1,954,173 +0.36(+1.36%)
Jul 22, 2010 25.71 26.90 25.66 26.46 500 +1.09(+4.30%)
Jul 21, 2010 25.32 25.78 24.95 25.37 3,920,112 +0.39(+1.56%)
Jul 20, 2010 23.96 25.05 23.84 24.98 2,314,369 +0.59(+2.42%)
Jul 19, 2010 23.87 24.50 23.57 24.39 2,029,324 +0.52(+2.18%)
Jul 16, 2010 23.87 25.17 23.70 23.87 2,479,987 -1.20(-4.79%)
Jul 15, 2010 25.45 25.62 24.75 25.07 2,432,778 -0.42(-1.65%)
Jul 14, 2010 26.05 26.05 25.38 25.49 1,149,049 -0.74(-2.82%)
Jul 13, 2010 26.00 26.35 25.60 26.23 1,900,458 +1.20(+4.79%)
Jul 12, 2010 25.47 25.85 24.94 25.03 1,582,160 -0.59(-2.30%)
Jul 09, 2010 25.62 25.70 25.04 25.62 1,038,399 +0.34(+1.34%)
Jul 08, 2010 24.79 25.42 24.74 25.28 500 +0.76(+3.10%)
Jul 07, 2010 23.72 24.59 23.72 24.52 3,286,297 +0.78(+3.29%)
Jul 06, 2010 24.72 24.85 23.56 23.74 3,129 -0.60(-2.47%)
Jul 02, 2010 24.34 24.55 23.83 24.34 2,304,589 +0.42(+1.76%)
Jul 01, 2010 24.88 24.88 23.34 23.92 4,743,687 -0.90(-3.63%)
Jun 30, 2010 24.63 25.44 24.53 24.82 1,045 +0.14(+0.57%)
Jun 29, 2010 24.89 24.99 24.30 24.68 3,221,991 -0.41(-1.63%)
Jun 25, 2010 25.09 25.69 24.80 25.09 3,366,162 -0.40(-1.57%)
Jun 24, 2010 25.96 26.00 24.77 25.49 4,251,101 -0.81(-3.08%)
Jun 23, 2010 25.91 26.68 25.51 26.30 2,808,917 +0.41(+1.58%)
Jun 22, 2010 26.10 26.54 25.71 25.89 3,450,549 -0.21(-0.80%)
Jun 21, 2010 27.17 27.39 25.85 26.10 2,691,693 -0.65(-2.43%)
Jun 18, 2010 26.75 27.37 26.68 26.75 2,177,739 -0.15(-0.56%)
Jun 17, 2010 28.42 28.50 26.75 26.90 2,646,121 -1.38(-4.88%)
Jun 16, 2010 28.30 28.71 28.08 28.28 2,048,561 -0.29(-1.02%)
Jun 15, 2010 28.27 28.66 27.74 28.57 1,482,504 +0.64(+2.29%)
Jun 14, 2010 27.55 28.69 27.55 27.93 2,161,013 +0.61(+2.23%)
Jun 11, 2010 27.39 28.21 26.80 27.32 2,617,740 -0.48(-1.73%)
Jun 10, 2010 27.30 27.88 27.16 27.80 2,329,700 +0.95(+3.54%)
Jun 09, 2010 26.46 27.54 26.46 26.85 3,363,265 +0.61(+2.32%)
Jun 08, 2010 26.58 26.88 25.60 26.24 3,736,456 -0.33(-1.24%)
Jun 07, 2010 27.48 28.03 26.44 26.57 4,742,236 -0.89(-3.24%)
Jun 04, 2010 27.46 28.23 27.03 27.46 4,502,212 -1.34(-4.65%)
Jun 03, 2010 29.05 29.27 28.42 28.80 2,413,868 +0.11(+0.38%)
Jun 02, 2010 28.83 29.13 28.36 28.69 1,905,930 +0.00(+0.00%)
Jun 01, 2010 29.52 29.94 28.62 28.69 2,795,994 -1.19(-3.98%)
May 28, 2010 29.88 30.50 29.64 29.88 1,958,226 -0.13(-0.43%)
May 27, 2010 29.42 30.25 28.85 30.01 2,268,396 +1.46(+5.11%)
May 26, 2010 29.38 29.99 28.39 28.55 2,374,492 -0.60(-2.06%)
May 25, 2010 28.24 29.24 27.79 29.15 4,190,686 -0.13(-0.44%)
May 24, 2010 28.77 29.99 28.58 29.28 3,202,536 +0.44(+1.53%)
May 21, 2010 28.56 29.85 27.96 28.84 6,615,454 -0.38(-1.30%)
May 20, 2010 29.76 30.00 29.00 29.22 10,501,829 +0.78(+2.74%)
May 19, 2010 28.37 28.83 27.71 28.44 2,605,575 -0.08(-0.28%)
May 18, 2010 29.79 30.35 28.31 28.52 2,610,865 -0.56(-1.93%)
May 17, 2010 28.24 29.24 27.84 29.08 2,506,129 +0.90(+3.19%)
May 14, 2010 28.18 28.93 27.90 28.18 1,520,838 -0.89(-3.06%)
May 13, 2010 30.61 30.64 28.88 29.07 1,364,295 -1.57(-5.12%)
May 12, 2010 29.92 30.76 29.81 30.64 1,166,345 +0.90(+3.03%)
May 11, 2010 30.29 30.51 29.63 29.74 1,614,563 +0.19(+0.64%)
May 10, 2010 29.14 29.62 29.06 29.55 1,852,927 +1.90(+6.87%)
May 07, 2010 27.80 28.83 27.02 27.65 3,368,770 -0.06(-0.22%)
May 06, 2010 27.80 28.63 26.68 27.71 1,030 -0.33(-1.17%)
May 05, 2010 28.94 29.64 28.00 28.04 2,549,705 -1.36(-4.63%)
May 04, 2010 30.00 30.26 29.20 29.40 3,434,780 -1.09(-3.57%)
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.