Williams-Sonoma (NY: WSM )

116.49 -5.93 (-4.84%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 29.34 29.45 29.12 29.29 1,559,383 -0.18(-0.60%)
Jan 30, 2006 29.85 30.18 29.31 29.46 2,263,687 -0.44(-1.48%)
Jan 27, 2006 30.07 30.39 29.82 29.90 1,512,384 -0.16(-0.54%)
Jan 26, 2006 30.04 30.24 29.93 30.07 1,234,874 +0.22(+0.74%)
Jan 25, 2006 30.00 30.04 29.67 29.85 1,141,691 -0.10(-0.34%)
Jan 24, 2006 29.92 30.10 29.73 29.95 1,518,904 +0.13(+0.42%)
Jan 23, 2006 30.15 30.15 29.68 29.82 1,560,198 -0.33(-1.10%)
Jan 20, 2006 30.75 30.75 30.07 30.15 1,037,642 -0.62(-2.01%)
Jan 19, 2006 31.18 31.18 30.73 30.77 1,125,391 -0.14(-0.45%)
Jan 18, 2006 30.77 31.18 30.61 30.91 2,001,661 +0.12(+0.38%)
Jan 17, 2006 30.82 30.87 30.49 30.79 1,832,954 -0.02(-0.07%)
Jan 13, 2006 32.04 32.04 30.79 30.82 2,533,047 -1.18(-3.68%)
Jan 12, 2006 33.13 33.14 31.91 31.99 3,691,039 -1.20(-3.62%)
Jan 11, 2006 32.69 33.23 32.33 33.19 1,448,678 +0.53(+1.62%)
Jan 10, 2006 31.95 32.75 31.84 32.66 1,113,437 +0.61(+1.91%)
Jan 09, 2006 31.27 32.19 31.24 32.05 2,000,031 +0.78(+2.50%)
Jan 06, 2006 31.21 31.35 31.03 31.27 1,236,911 +0.22(+0.71%)
Jan 05, 2006 31.32 31.58 30.97 31.05 1,497,035 -0.37(-1.17%)
Jan 04, 2006 31.95 31.95 31.30 31.42 1,637,624 -0.69(-2.15%)
Jan 03, 2006 32.06 32.24 31.10 32.11 1,311,077 +0.35(+1.09%)
Dec 30, 2005 31.99 32.23 31.55 31.77 871,923 -0.36(-1.12%)
Dec 29, 2005 32.27 32.39 31.97 32.13 451,379 -0.15(-0.46%)
Dec 28, 2005 31.46 32.42 31.46 32.27 1,358,619 +0.85(+2.69%)
Dec 27, 2005 31.58 31.73 31.26 31.43 997,978 -0.07(-0.21%)
Dec 23, 2005 31.71 31.87 31.32 31.49 1,511,433 -0.15(-0.49%)
Dec 22, 2005 32.33 32.33 31.47 31.65 1,715,865 -0.71(-2.18%)
Dec 21, 2005 32.17 32.61 31.99 32.36 1,219,932 +0.29(+0.90%)
Dec 20, 2005 31.91 32.26 31.69 32.07 647,252 +0.20(+0.62%)
Dec 19, 2005 31.95 32.09 31.74 31.87 1,328,871 -0.24(-0.76%)
Dec 16, 2005 32.58 32.72 32.06 32.11 1,415,127 -0.32(-1.00%)
Dec 15, 2005 32.65 32.75 32.01 32.44 887,680 -0.21(-0.63%)
Dec 14, 2005 32.36 32.83 32.25 32.64 1,440,663 +0.39(+1.21%)
Dec 13, 2005 32.58 32.58 32.20 32.25 1,539,144 -0.33(-1.02%)
Dec 12, 2005 32.36 32.61 32.24 32.58 984,802 +0.36(+1.12%)
Dec 09, 2005 32.21 32.36 31.77 32.22 451,107 +0.12(+0.37%)
Dec 08, 2005 32.22 32.39 31.85 32.11 626,741 -0.04(-0.14%)
Dec 07, 2005 32.48 32.50 31.99 32.15 854,265 -0.40(-1.22%)
Dec 06, 2005 32.87 33.17 32.47 32.55 1,259,867 -0.18(-0.54%)
Dec 05, 2005 32.50 32.80 32.17 32.72 2,479,800 +0.15(+0.47%)
Dec 02, 2005 32.41 32.95 32.39 32.57 2,183,001 +0.16(+0.50%)
Dec 01, 2005 32.06 32.41 31.93 32.41 1,038,864 +0.46(+1.45%)
Nov 30, 2005 31.83 32.03 31.59 31.94 1,209,065 +0.14(+0.44%)
Nov 29, 2005 32.03 32.34 31.79 31.80 1,074,453 -0.08(-0.25%)
Nov 28, 2005 32.28 32.31 31.88 31.88 1,968,382 -0.40(-1.23%)
Nov 25, 2005 32.11 32.28 31.69 32.28 293,674 +0.25(+0.78%)
Nov 23, 2005 31.62 32.27 31.58 32.03 1,328,600 +0.36(+1.14%)
Nov 22, 2005 31.44 31.67 31.03 31.67 2,062,923 +0.16(+0.51%)
Nov 21, 2005 30.55 31.55 30.52 31.51 1,695,354 +0.94(+3.06%)
Nov 18, 2005 30.37 30.60 30.23 30.57 1,506,408 +0.40(+1.34%)
Nov 17, 2005 30.44 30.44 29.71 30.17 3,348,735 -0.27(-0.89%)
Nov 16, 2005 30.08 30.52 30.04 30.44 1,559,383 +0.43(+1.45%)
Nov 15, 2005 30.32 30.32 29.59 30.01 1,101,620 -0.31(-1.02%)
Nov 14, 2005 30.07 30.40 29.93 30.32 800,882 +0.32(+1.06%)
Nov 11, 2005 30.19 30.22 29.73 30.00 740,435 -0.21(-0.68%)
Nov 10, 2005 29.45 30.24 29.32 30.21 1,398,826 +0.79(+2.68%)
Nov 09, 2005 29.89 30.02 29.37 29.42 1,426,808 -0.34(-1.14%)
Nov 08, 2005 30.44 30.48 29.56 29.76 1,247,099 -0.71(-2.34%)
Nov 07, 2005 30.00 30.52 29.96 30.47 1,093,198 +0.48(+1.60%)
Nov 04, 2005 30.26 30.37 29.78 29.99 798,165 -0.27(-0.88%)
Nov 03, 2005 29.96 30.50 29.96 30.26 1,419,609 +0.52(+1.76%)
Nov 02, 2005 28.80 29.90 28.80 29.73 1,942,845 +0.93(+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.