Williams-Sonoma (NY: WSM )

115.22 +1.95 (+1.72%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 48.66 48.59 48.59 48.59 1,252,513 -0.40(-0.82%)
Dec 30, 2015 49.58 49.72 48.94 48.99 639,161 -0.57(-1.16%)
Dec 29, 2015 49.08 50.00 49.08 49.57 827,353 +0.50(+1.02%)
Dec 28, 2015 48.70 49.10 48.56 49.07 813,287 +0.37(+0.77%)
Dec 24, 2015 48.91 48.69 48.69 48.69 352,675 -0.40(-0.81%)
Dec 23, 2015 48.83 49.49 48.51 49.09 814,204 +0.01(+0.02%)
Dec 22, 2015 48.83 49.29 48.26 49.08 720,025 +0.45(+0.92%)
Dec 21, 2015 48.78 49.23 48.21 48.63 900,889 +0.11(+0.22%)
Dec 18, 2015 49.82 50.41 48.46 48.53 3,669,277 -1.33(-2.67%)
Dec 17, 2015 50.33 51.06 49.56 49.86 2,037,738 -1.01(-1.98%)
Dec 16, 2015 50.59 51.29 50.34 50.86 995,140 +0.62(+1.24%)
Dec 15, 2015 49.46 51.03 49.25 50.24 1,639,022 +1.11(+2.27%)
Dec 14, 2015 50.79 51.25 48.62 49.13 2,791,010 -1.60(-3.15%)
Dec 11, 2015 51.48 51.78 50.61 50.72 1,865,845 -1.38(-2.65%)
Dec 10, 2015 52.05 52.61 51.86 52.10 917,901 -0.02(-0.05%)
Dec 09, 2015 52.14 52.84 51.35 52.13 1,096,575 -0.43(-0.82%)
Dec 08, 2015 51.94 53.14 51.87 52.56 1,261,427 +0.27(+0.51%)
Dec 07, 2015 52.91 52.91 52.00 52.29 776,038 -0.55(-1.04%)
Dec 04, 2015 52.69 53.50 52.41 52.84 689,288 +0.34(+0.65%)
Dec 03, 2015 52.89 53.36 52.41 52.50 1,610,908 -0.33(-0.63%)
Dec 02, 2015 53.28 53.72 52.68 52.84 1,083,696 -0.37(-0.70%)
Dec 01, 2015 53.11 53.57 52.83 53.21 1,047,468 +0.52(+0.99%)
Nov 30, 2015 53.91 54.04 52.52 52.69 1,421,296 -1.31(-2.42%)
Nov 27, 2015 53.42 54.14 53.01 53.99 628,628 +0.74(+1.39%)
Nov 25, 2015 53.53 53.25 53.25 53.25 1,590,644 -0.14(-0.26%)
Nov 24, 2015 52.51 53.75 52.13 53.39 2,368,569 +0.46(+0.86%)
Nov 23, 2015 53.09 54.42 52.84 52.94 2,199,516 -0.26(-0.48%)
Nov 20, 2015 53.58 55.16 51.05 53.19 7,748,555 -1.89(-3.43%)
Nov 19, 2015 54.97 55.77 54.10 55.08 3,154,400 -0.44(-0.79%)
Nov 18, 2015 54.62 55.74 54.02 55.52 3,394,586 +1.26(+2.31%)
Nov 17, 2015 56.95 57.79 54.09 54.27 3,111,802 -2.23(-3.95%)
Nov 16, 2015 55.69 56.57 55.07 56.50 2,392,501 +0.51(+0.91%)
Nov 13, 2015 57.61 57.85 55.27 55.99 3,618,284 -2.87(-4.88%)
Nov 12, 2015 59.07 59.35 58.44 58.86 1,666,166 -0.59(-0.99%)
Nov 11, 2015 60.28 60.28 58.76 59.45 1,702,395 -0.90(-1.49%)
Nov 10, 2015 59.91 61.33 59.69 60.35 2,057,252 -1.71(-2.75%)
Nov 09, 2015 62.26 62.64 61.33 62.05 1,159,009 -0.37(-0.60%)
Nov 06, 2015 62.52 63.14 61.85 62.43 931,233 -0.46(-0.73%)
Nov 05, 2015 62.25 62.98 61.86 62.89 560,093 +0.87(+1.41%)
Nov 04, 2015 62.24 62.52 61.75 62.01 707,380 -0.24(-0.39%)
Nov 03, 2015 62.22 62.68 61.53 62.25 1,137,467 +0.15(+0.24%)
Nov 02, 2015 61.30 62.38 60.68 62.10 625,189 +0.75(+1.22%)
Oct 30, 2015 60.56 61.96 60.33 61.35 825,631 +0.57(+0.93%)
Oct 29, 2015 61.03 61.30 60.06 60.79 570,898 -0.40(-0.65%)
Oct 28, 2015 60.40 61.64 60.03 61.19 792,628 +0.89(+1.48%)
Oct 27, 2015 60.92 60.97 59.53 60.30 1,222,669 -0.83(-1.36%)
Oct 26, 2015 59.90 61.48 59.31 61.13 1,734,251 +1.16(+1.94%)
Oct 23, 2015 61.33 61.85 59.09 59.97 2,198,815 -1.22(-2.00%)
Oct 22, 2015 62.24 62.29 60.25 61.19 1,947,909 -0.73(-1.18%)
Oct 21, 2015 63.47 63.48 61.79 61.92 1,212,747 -1.15(-1.82%)
Oct 20, 2015 63.43 63.58 62.82 63.07 759,322 -0.16(-0.25%)
Oct 19, 2015 63.23 64.43 63.06 63.23 1,136,927 -0.02(-0.03%)
Oct 16, 2015 62.79 63.27 62.17 63.24 1,144,014 +0.79(+1.27%)
Oct 15, 2015 62.13 62.53 61.25 62.45 1,322,819 +0.51(+0.83%)
Oct 14, 2015 62.69 62.80 60.95 61.93 1,465,742 -0.69(-1.10%)
Oct 13, 2015 63.66 64.17 62.40 62.62 1,444,323 -1.17(-1.83%)
Oct 12, 2015 64.69 64.96 63.50 63.79 933,183 -0.94(-1.46%)
Oct 09, 2015 64.91 64.99 64.25 64.73 584,208 -0.27(-0.41%)
Oct 08, 2015 64.60 65.53 64.57 65.00 983,685 -0.14(-0.22%)
Oct 07, 2015 65.20 65.40 64.57 65.14 629,018 +0.26(+0.41%)
Oct 06, 2015 65.35 65.87 64.33 64.87 762,782 -0.37(-0.57%)
Oct 05, 2015 63.97 65.49 63.97 65.25 1,146,182 +1.52(+2.39%)
Oct 02, 2015 62.50 63.73 61.93 63.72 774,903 +0.52(+0.83%)
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.