Williams-Sonoma (NY: WSM )

117.85 -4.60 (-3.76%)
Official Closing Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 39.85 40.01 39.56 39.78 1,148,000 -0.24(-0.60%)
Jan 30, 2006 40.55 41.00 39.81 40.02 1,666,500 -0.60(-1.48%)
Jan 27, 2006 40.85 41.28 40.50 40.62 1,113,400 -0.22(-0.54%)
Jan 26, 2006 40.80 41.08 40.66 40.84 909,100 +0.30(+0.74%)
Jan 25, 2006 40.75 40.80 40.30 40.54 840,500 -0.14(-0.34%)
Jan 24, 2006 40.64 40.89 40.38 40.68 1,118,200 +0.17(+0.42%)
Jan 23, 2006 40.95 40.96 40.32 40.51 1,148,600 -0.45(-1.10%)
Jan 20, 2006 41.77 41.77 40.85 40.96 763,900 -0.84(-2.01%)
Jan 19, 2006 42.35 42.35 41.74 41.80 828,500 -0.19(-0.45%)
Jan 18, 2006 41.79 42.35 41.58 41.99 1,473,600 +0.16(+0.38%)
Jan 17, 2006 41.86 41.93 41.42 41.83 1,349,400 -0.03(-0.07%)
Jan 13, 2006 43.52 43.52 41.83 41.86 1,864,800 -1.60(-3.68%)
Jan 12, 2006 45.00 45.01 43.35 43.46 2,717,300 -1.63(-3.61%)
Jan 11, 2006 44.40 45.14 43.92 45.09 1,066,500 +0.72(+1.62%)
Jan 10, 2006 43.40 44.49 43.25 44.37 819,700 +0.83(+1.91%)
Jan 09, 2006 42.48 43.72 42.43 43.54 1,472,400 +1.06(+2.50%)
Jan 06, 2006 42.40 42.58 42.15 42.48 910,600 +0.30(+0.71%)
Jan 05, 2006 42.55 42.90 42.07 42.18 1,102,100 -0.50(-1.17%)
Jan 04, 2006 43.40 43.40 42.52 42.68 1,205,600 -0.94(-2.15%)
Jan 03, 2006 43.55 43.79 42.24 43.62 965,200 +0.47(+1.09%)
Dec 30, 2005 43.45 43.78 42.85 43.15 641,900 -0.49(-1.12%)
Dec 29, 2005 43.84 44.00 43.42 43.64 332,300 -0.20(-0.46%)
Dec 28, 2005 42.73 44.04 42.73 43.84 1,000,200 +1.15(+2.69%)
Dec 27, 2005 42.90 43.10 42.46 42.69 734,700 -0.09(-0.21%)
Dec 23, 2005 43.07 43.29 42.54 42.78 1,112,700 -0.21(-0.49%)
Dec 22, 2005 43.91 43.92 42.75 42.99 1,263,200 -0.96(-2.18%)
Dec 21, 2005 43.70 44.30 43.45 43.95 898,100 +0.39(+0.90%)
Dec 20, 2005 43.35 43.82 43.04 43.56 476,500 +0.27(+0.62%)
Dec 19, 2005 43.40 43.59 43.12 43.29 978,300 -0.33(-0.76%)
Dec 16, 2005 44.25 44.44 43.55 43.62 1,041,800 -0.44(-1.00%)
Dec 15, 2005 44.35 44.48 43.48 44.06 653,500 -0.28(-0.63%)
Dec 14, 2005 43.95 44.60 43.81 44.34 1,060,600 +0.53(+1.21%)
Dec 13, 2005 44.26 44.26 43.74 43.81 1,133,100 -0.45(-1.02%)
Dec 12, 2005 43.95 44.29 43.79 44.26 725,000 +0.49(+1.12%)
Dec 09, 2005 43.75 43.95 43.16 43.77 332,100 +0.16(+0.37%)
Dec 08, 2005 43.77 44.00 43.26 43.61 461,400 -0.06(-0.14%)
Dec 07, 2005 44.12 44.15 43.45 43.67 628,900 -0.54(-1.22%)
Dec 06, 2005 44.65 45.05 44.11 44.21 927,500 -0.24(-0.54%)
Dec 05, 2005 44.14 44.55 43.70 44.45 1,825,600 +0.21(+0.47%)
Dec 02, 2005 44.02 44.76 44.00 44.24 1,607,100 +0.22(+0.50%)
Dec 01, 2005 43.55 44.03 43.37 44.02 764,800 +0.63(+1.45%)
Nov 30, 2005 43.24 43.51 42.91 43.39 890,100 +0.19(+0.44%)
Nov 29, 2005 43.51 43.93 43.18 43.20 791,000 -0.11(-0.25%)
Nov 28, 2005 43.85 43.89 43.31 43.31 1,449,100 -0.54(-1.23%)
Nov 25, 2005 43.62 43.85 43.05 43.85 216,200 +0.34(+0.78%)
Nov 23, 2005 42.95 43.83 42.90 43.51 978,100 +0.49(+1.14%)
Nov 22, 2005 42.70 43.02 42.15 43.02 1,518,700 +0.22(+0.51%)
Nov 21, 2005 41.50 42.85 41.45 42.80 1,248,100 +1.27(+3.06%)
Nov 18, 2005 41.25 41.57 41.06 41.53 1,109,000 +0.55(+1.34%)
Nov 17, 2005 41.35 41.35 40.35 40.98 2,465,300 -0.37(-0.89%)
Nov 16, 2005 40.86 41.45 40.80 41.35 1,148,000 +0.59(+1.45%)
Nov 15, 2005 41.18 41.18 40.20 40.76 811,000 -0.42(-1.02%)
Nov 14, 2005 40.85 41.30 40.66 41.18 589,600 +0.43(+1.06%)
Nov 11, 2005 41.01 41.05 40.38 40.75 545,100 -0.28(-0.68%)
Nov 10, 2005 40.00 41.08 39.82 41.03 1,029,800 +1.07(+2.68%)
Nov 09, 2005 40.60 40.78 39.89 39.96 1,050,400 -0.46(-1.14%)
Nov 08, 2005 41.35 41.40 40.15 40.42 918,100 -0.97(-2.34%)
Nov 07, 2005 40.75 41.46 40.70 41.39 804,800 +0.65(+1.60%)
Nov 04, 2005 41.10 41.25 40.45 40.74 587,600 -0.36(-0.88%)
Nov 03, 2005 40.70 41.43 40.70 41.10 1,045,100 +0.71(+1.76%)
Nov 02, 2005 39.12 40.61 39.12 40.39 1,430,300 +1.26(+3.22%)
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.