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 31, 2014 55.25 55.48 54.53 54.54 959,477 -1.04(-1.87%)
Jul 30, 2014 55.59 55.84 55.24 55.58 1,302,983 +0.30(+0.54%)
Jul 29, 2014 55.59 55.93 55.24 55.28 600,966 -0.32(-0.57%)
Jul 28, 2014 55.75 56.00 55.51 55.59 841,150 -0.26(-0.47%)
Jul 25, 2014 55.97 56.51 55.74 55.85 789,036 -0.34(-0.61%)
Jul 24, 2014 56.38 56.73 56.15 56.20 919,445 -0.18(-0.32%)
Jul 23, 2014 56.48 56.64 56.23 56.37 831,564 -0.11(-0.20%)
Jul 22, 2014 56.74 56.93 56.48 56.49 1,263,793 -0.16(-0.29%)
Jul 21, 2014 56.42 56.76 56.15 56.65 964,264 +0.01(+0.01%)
Jul 18, 2014 56.15 56.80 56.01 56.64 962,809 +0.62(+1.10%)
Jul 17, 2014 57.04 57.05 55.99 56.03 1,301,135 -0.91(-1.59%)
Jul 16, 2014 57.27 57.31 56.48 56.93 1,959,245 +0.11(+0.19%)
Jul 15, 2014 57.15 57.23 56.65 56.83 1,868,816 -0.62(-1.07%)
Jul 14, 2014 58.37 58.43 57.34 57.44 1,188,259 -0.64(-1.10%)
Jul 11, 2014 57.39 58.24 57.18 58.08 809,324 +0.49(+0.86%)
Jul 10, 2014 57.90 58.27 57.44 57.59 2,883,923 -1.08(-1.83%)
Jul 09, 2014 59.00 59.43 58.55 58.67 1,278,910 -0.39(-0.66%)
Jul 08, 2014 59.02 59.26 58.71 59.05 1,580,561 -0.06(-0.10%)
Jul 07, 2014 59.31 59.44 58.95 59.11 942,321 +0.56(+0.95%)
Jul 03, 2014 58.51 58.55 58.55 58.55 383,177 +0.30(+0.51%)
Jul 02, 2014 58.58 58.75 57.97 58.25 571,833 -0.35(-0.59%)
Jul 01, 2014 58.07 59.05 57.96 58.60 1,425,675 +0.51(+0.88%)
Jun 30, 2014 58.27 58.27 57.48 58.09 785,586 -0.07(-0.13%)
Jun 27, 2014 57.27 58.19 57.05 58.16 862,654 +0.83(+1.44%)
Jun 26, 2014 57.41 57.94 56.97 57.34 899,819 -0.35(-0.60%)
Jun 25, 2014 57.20 57.78 57.12 57.69 692,028 +0.27(+0.47%)
Jun 24, 2014 57.65 58.12 57.30 57.42 1,647,717 +0.17(+0.30%)
Jun 23, 2014 56.36 57.47 56.28 57.25 939,547 +0.81(+1.43%)
Jun 20, 2014 56.52 56.60 55.89 56.44 1,129,582 +0.13(+0.23%)
Jun 19, 2014 56.27 56.85 56.08 56.31 1,815,640 +0.10(+0.17%)
Jun 18, 2014 55.54 56.30 55.20 56.21 570,782 +0.79(+1.42%)
Jun 17, 2014 55.11 56.12 55.01 55.43 1,209,610 +0.14(+0.25%)
Jun 16, 2014 54.88 55.40 54.72 55.29 440,059 +0.49(+0.89%)
Jun 13, 2014 55.04 55.09 54.42 54.80 692,833 -0.03(-0.06%)
Jun 12, 2014 54.95 55.40 54.76 54.84 524,465 -0.20(-0.37%)
Jun 11, 2014 55.21 55.31 54.78 55.04 419,268 -0.32(-0.58%)
Jun 10, 2014 55.43 55.48 54.95 55.36 450,237 -0.06(-0.10%)
Jun 06, 2014 55.25 55.71 55.13 55.42 593,792 +0.37(+0.68%)
Jun 05, 2014 55.07 55.15 54.29 55.05 608,897 +0.10(+0.18%)
Jun 04, 2014 54.65 55.21 54.49 54.95 751,735 +0.16(+0.30%)
Jun 03, 2014 54.22 55.09 54.17 54.79 753,280 +0.57(+1.06%)
Jun 02, 2014 54.32 54.65 54.08 54.21 904,980 +0.06(+0.10%)
May 30, 2014 54.64 54.96 54.12 54.16 1,017,475 -0.53(-0.98%)
May 29, 2014 55.10 55.38 54.46 54.69 820,998 -0.43(-0.78%)
May 28, 2014 55.54 55.61 54.89 55.12 1,153,256 +0.47(+0.86%)
May 27, 2014 55.10 55.35 54.55 54.65 1,179,383 -0.36(-0.66%)
May 23, 2014 55.66 55.02 55.02 55.02 1,423,724 -0.28(-0.51%)
May 22, 2014 54.75 56.24 54.22 55.30 3,854,817 +3.72(+7.21%)
May 21, 2014 51.64 52.14 51.41 51.58 2,654,357 +0.27(+0.52%)
May 20, 2014 52.00 52.15 51.29 51.31 1,263,379 -0.81(-1.55%)
May 19, 2014 51.83 52.22 50.98 52.12 988,328 +0.28(+0.55%)
May 16, 2014 51.15 51.87 50.89 51.83 719,577 +0.66(+1.30%)
May 15, 2014 51.42 51.70 49.91 51.17 837,998 -0.49(-0.94%)
May 14, 2014 51.80 52.09 51.37 51.66 1,099,842 -0.43(-0.82%)
May 13, 2014 52.09 52.43 51.67 52.09 894,357 -0.15(-0.29%)
May 12, 2014 51.55 52.38 51.55 52.24 690,184 +0.91(+1.77%)
May 09, 2014 50.24 51.38 50.11 51.33 796,871 +1.14(+2.27%)
May 08, 2014 49.80 50.99 49.57 50.19 696,650 +0.49(+0.98%)
May 07, 2014 49.64 49.92 48.94 49.71 897,778 +0.09(+0.18%)
May 06, 2014 50.56 50.73 49.43 49.62 727,530 -1.12(-2.22%)
May 05, 2014 50.87 51.00 50.11 50.74 528,047 -0.29(-0.57%)
May 02, 2014 50.86 51.45 50.86 51.03 522,399 +0.27(+0.53%)
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.