Williams-Sonoma (NY: WSM )

121.09 +3.24 (+2.75%)
Streaming Delayed Price Updated: 10:28 AM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 53.88 54.27 53.33 54.08 1,263,499 +0.06(+0.11%)
Jul 28, 2016 52.07 54.24 51.74 54.02 1,679,355 +2.01(+3.86%)
Jul 27, 2016 52.86 53.00 51.02 52.01 2,540,995 -0.82(-1.55%)
Jul 26, 2016 53.93 54.10 52.58 52.83 1,657,104 -1.25(-2.31%)
Jul 25, 2016 53.40 54.20 53.40 54.08 1,782,427 +0.57(+1.07%)
Jul 22, 2016 53.51 53.77 53.11 53.51 1,011,180 +0.21(+0.39%)
Jul 21, 2016 53.96 54.25 53.19 53.30 957,646 -0.81(-1.50%)
Jul 20, 2016 53.40 54.18 53.16 54.11 769,660 +0.44(+0.82%)
Jul 19, 2016 53.89 53.98 53.18 53.67 918,156 -0.29(-0.54%)
Jul 18, 2016 53.83 54.48 53.65 53.96 1,229,540 +0.42(+0.78%)
Jul 15, 2016 55.49 55.77 53.40 53.54 1,627,852 -1.63(-2.95%)
Jul 14, 2016 55.95 56.34 54.89 55.17 1,619,270 -0.13(-0.24%)
Jul 13, 2016 56.02 56.58 54.88 55.30 1,808,086 -0.78(-1.39%)
Jul 12, 2016 55.69 56.31 55.30 56.08 2,357,971 +0.88(+1.59%)
Jul 11, 2016 54.23 55.31 54.15 55.20 2,327,288 +1.06(+1.96%)
Jul 08, 2016 52.18 54.26 51.61 54.14 1,938,551 +2.53(+4.90%)
Jul 07, 2016 51.90 52.61 51.33 51.61 1,331,435 -0.25(-0.48%)
Jul 06, 2016 51.11 51.97 50.61 51.86 1,288,444 +0.73(+1.43%)
Jul 05, 2016 52.59 52.66 50.65 51.13 1,187,057 -1.99(-3.75%)
Jul 01, 2016 52.04 53.12 53.12 53.12 1,467,300 +0.99(+1.90%)
Jun 30, 2016 52.31 52.41 51.06 52.13 1,677,165 +0.01(+0.02%)
Jun 29, 2016 51.21 52.69 51.21 52.12 1,072,204 +0.95(+1.86%)
Jun 28, 2016 50.23 51.57 50.21 51.17 1,378,913 +1.61(+3.25%)
Jun 27, 2016 51.76 51.78 48.20 49.56 2,929,770 -2.95(-5.62%)
Jun 24, 2016 52.43 53.42 52.42 52.51 1,691,909 -1.89(-3.47%)
Jun 23, 2016 53.89 54.77 53.89 54.40 1,411,240 +0.76(+1.42%)
Jun 22, 2016 52.75 54.53 52.70 53.64 1,922,120 +1.40(+2.68%)
Jun 21, 2016 53.13 53.25 51.75 52.24 1,623,633 -0.76(-1.43%)
Jun 20, 2016 53.31 53.81 52.75 53.00 1,381,336 +0.38(+0.72%)
Jun 17, 2016 51.99 53.06 51.67 52.62 2,736,879 +0.64(+1.23%)
Jun 16, 2016 51.55 52.05 50.82 51.98 1,556,125 +0.01(+0.02%)
Jun 15, 2016 51.55 53.09 51.52 51.97 1,461,279 +0.55(+1.07%)
Jun 14, 2016 51.01 51.76 49.95 51.42 1,724,853 +0.39(+0.76%)
Jun 13, 2016 51.99 51.99 50.94 51.03 1,988,018 -0.28(-0.55%)
Jun 10, 2016 51.78 51.78 50.85 51.31 2,013,932 -0.83(-1.59%)
Jun 09, 2016 54.11 54.11 52.09 52.14 3,711,825 -3.04(-5.51%)
Jun 08, 2016 54.72 55.53 54.70 55.18 1,585,398 +0.48(+0.88%)
Jun 07, 2016 53.96 54.89 53.57 54.70 2,182,113 +0.74(+1.37%)
Jun 06, 2016 53.50 54.13 52.77 53.96 1,266,600 +0.71(+1.33%)
Jun 03, 2016 53.59 53.93 52.55 53.25 1,752,439 -0.67(-1.24%)
Jun 02, 2016 52.62 53.99 52.53 53.92 1,674,646 +0.77(+1.45%)
Jun 01, 2016 53.04 53.35 52.11 53.15 1,243,557 +0.11(+0.21%)
May 31, 2016 53.80 54.20 52.80 53.04 1,997,659 -0.76(-1.41%)
May 27, 2016 51.80 53.80 53.80 53.80 2,968,900 +1.81(+3.48%)
May 26, 2016 54.47 54.50 50.75 51.99 8,615,039 -0.11(-0.21%)
May 25, 2016 52.28 52.47 50.65 52.10 5,194,064 +1.22(+2.40%)
May 24, 2016 50.59 51.37 49.90 50.88 1,909,875 +0.75(+1.50%)
May 23, 2016 49.85 51.34 49.68 50.13 2,043,824 +0.05(+0.10%)
May 20, 2016 49.12 50.41 49.01 50.08 1,913,976 +0.96(+1.95%)
May 19, 2016 48.25 49.70 48.03 49.12 2,272,692 +1.10(+2.29%)
May 18, 2016 49.75 50.21 47.66 48.02 3,713,957 -2.23(-4.44%)
May 17, 2016 51.04 51.73 49.86 50.25 5,061,193 -0.85(-1.66%)
May 16, 2016 52.24 52.67 51.10 51.10 3,920,106 -1.51(-2.87%)
May 13, 2016 53.71 53.93 52.03 52.61 3,155,418 -1.90(-3.49%)
May 12, 2016 55.17 55.48 54.18 54.51 2,180,439 -0.48(-0.87%)
May 11, 2016 57.25 57.31 54.71 54.99 2,061,943 -3.02(-5.21%)
May 10, 2016 57.57 58.15 57.09 58.01 748,854 +0.43(+0.75%)
May 09, 2016 57.50 58.34 57.37 57.58 1,102,674 +0.09(+0.16%)
May 06, 2016 57.73 58.08 56.84 57.49 1,708,517 -0.44(-0.76%)
May 05, 2016 58.54 59.16 57.86 57.93 1,193,904 -0.67(-1.14%)
May 04, 2016 58.31 59.46 58.23 58.60 958,706 -0.17(-0.29%)
May 03, 2016 59.56 59.56 58.50 58.77 966,052 -1.19(-1.98%)
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.