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 30, 2004 23.76 23.98 23.63 23.92 989,284 +0.12(+0.49%)
Jul 29, 2004 23.19 23.93 23.19 23.80 1,055,436 +0.73(+3.16%)
Jul 28, 2004 23.16 23.19 22.67 23.07 624,432 -0.08(-0.35%)
Jul 27, 2004 22.53 23.17 22.53 23.15 760,131 +0.62(+2.74%)
Jul 26, 2004 22.68 22.96 22.23 22.53 587,757 -0.16(-0.71%)
Jul 23, 2004 22.82 23.01 22.58 22.70 966,736 -0.20(-0.87%)
Jul 22, 2004 22.82 23.05 22.38 22.90 1,418,522 +0.02(+0.10%)
Jul 21, 2004 23.28 23.49 22.87 22.87 1,009,388 -0.40(-1.74%)
Jul 20, 2004 22.67 23.29 22.67 23.28 1,045,928 +0.60(+2.63%)
Jul 19, 2004 22.86 23.01 22.56 22.68 1,357,125 -0.25(-1.09%)
Jul 16, 2004 23.52 23.58 22.79 22.93 1,532,352 -0.56(-2.38%)
Jul 15, 2004 23.63 23.68 23.35 23.49 1,177,008 -0.14(-0.59%)
Jul 14, 2004 23.67 23.79 23.45 23.63 2,578,008 -0.10(-0.43%)
Jul 13, 2004 23.51 23.73 23.42 23.73 843,126 +0.18(+0.78%)
Jul 12, 2004 23.48 23.68 23.29 23.55 660,293 -0.18(-0.74%)
Jul 09, 2004 23.41 23.74 23.21 23.73 683,384 +0.32(+1.35%)
Jul 08, 2004 23.76 23.79 23.32 23.41 884,012 -0.40(-1.70%)
Jul 07, 2004 23.56 23.91 23.56 23.82 1,129,330 +0.22(+0.94%)
Jul 06, 2004 23.56 23.71 23.35 23.59 1,102,163 -0.11(-0.47%)
Jul 02, 2004 23.76 23.78 23.61 23.71 776,024 -0.06(-0.25%)
Jul 01, 2004 24.26 24.26 23.54 23.76 1,536,835 -0.50(-2.06%)
Jun 30, 2004 23.96 24.32 23.66 24.26 1,324,253 +0.42(+1.76%)
Jun 29, 2004 24.26 24.26 23.51 23.85 1,476,116 -0.41(-1.70%)
Jun 28, 2004 24.26 24.69 24.20 24.26 1,629,066 +0.07(+0.30%)
Jun 25, 2004 23.37 24.20 23.28 24.18 2,003,835 +0.76(+3.24%)
Jun 24, 2004 23.56 23.86 23.30 23.43 1,241,665 -0.13(-0.56%)
Jun 23, 2004 23.16 23.61 23.04 23.56 1,142,234 +0.24(+1.01%)
Jun 22, 2004 23.40 23.40 23.06 23.32 766,651 -0.08(-0.35%)
Jun 21, 2004 23.21 23.51 23.12 23.40 795,448 +0.13(+0.57%)
Jun 18, 2004 23.06 23.50 23.06 23.27 1,270,734 +0.21(+0.93%)
Jun 17, 2004 22.75 23.30 22.71 23.06 1,311,077 +0.20(+0.87%)
Jun 16, 2004 22.84 22.91 22.59 22.86 716,800 +0.13(+0.58%)
Jun 15, 2004 22.62 22.87 22.56 22.73 1,378,587 +0.21(+0.95%)
Jun 14, 2004 22.75 22.75 22.16 22.51 2,177,432 -0.23(-1.00%)
Jun 10, 2004 23.29 23.47 22.74 22.74 1,744,526 -0.54(-2.34%)
Jun 09, 2004 23.45 23.63 23.04 23.29 1,376,278 -0.38(-1.59%)
Jun 08, 2004 23.90 23.96 23.49 23.66 1,053,398 -0.24(-1.02%)
Jun 07, 2004 23.35 23.93 23.17 23.90 938,618 +0.74(+3.18%)
Jun 04, 2004 23.93 23.93 23.01 23.17 1,520,670 -0.65(-2.72%)
Jun 03, 2004 24.07 24.12 23.64 23.82 900,448 -0.25(-1.04%)
Jun 02, 2004 23.71 24.15 23.52 24.07 1,187,467 +0.40(+1.68%)
Jun 01, 2004 23.56 23.78 23.40 23.67 1,160,165 +0.15(+0.63%)
May 28, 2004 23.45 23.69 23.26 23.52 1,112,894 +0.01(+0.06%)
May 27, 2004 23.54 23.96 23.34 23.51 1,507,087 +0.02(+0.09%)
May 26, 2004 23.64 23.79 23.32 23.48 981,270 -0.15(-0.62%)
May 25, 2004 23.07 23.73 22.53 23.63 2,156,785 +0.55(+2.39%)
May 24, 2004 23.02 23.40 22.90 23.08 2,096,881 +0.80(+3.57%)
May 21, 2004 22.01 22.38 21.96 22.28 840,138 +0.32(+1.44%)
May 20, 2004 22.46 22.46 21.59 21.97 1,733,523 -0.50(-2.23%)
May 19, 2004 22.60 22.96 22.45 22.47 1,790,981 +0.37(+1.67%)
May 18, 2004 21.42 22.11 21.42 22.10 1,615,619 +0.91(+4.27%)
May 17, 2004 21.61 21.61 20.97 21.19 1,007,758 -0.55(-2.54%)
May 14, 2004 22.08 22.20 21.53 21.75 1,661,803 -0.33(-1.50%)
May 13, 2004 22.49 22.50 21.95 22.08 1,050,953 -0.55(-2.44%)
May 12, 2004 22.39 22.63 21.90 22.63 994,039 +0.10(+0.42%)
May 11, 2004 22.01 22.68 21.86 22.53 1,075,404 +0.64(+2.93%)
May 10, 2004 22.05 22.16 21.72 21.89 1,474,894 -0.71(-3.13%)
May 07, 2004 23.23 23.37 22.56 22.60 1,298,173 -0.72(-3.09%)
May 06, 2004 23.86 23.86 23.09 23.32 1,605,567 -0.68(-2.85%)
May 05, 2004 24.22 24.25 23.69 24.01 1,175,921 -0.10(-0.43%)
May 04, 2004 24.17 24.26 23.82 24.11 850,597 +0.09(+0.37%)
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.