Williams-Sonoma (NY: WSM )

116.45 -0.27 (-0.23%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 21.63 21.79 21.50 21.69 1,033,295 +0.06(+0.27%)
Aug 30, 2006 21.65 21.81 21.49 21.63 1,595,243 +0.09(+0.41%)
Aug 29, 2006 21.39 21.75 21.31 21.54 2,263,007 +0.28(+1.32%)
Aug 28, 2006 21.42 21.74 21.14 21.26 3,479,951 +0.23(+1.08%)
Aug 25, 2006 21.72 21.90 20.83 21.03 4,843,325 -0.97(-4.42%)
Aug 24, 2006 21.57 22.42 21.55 22.00 8,104,447 -2.00(-8.31%)
Aug 23, 2006 23.83 24.13 23.82 24.00 2,683,009 +0.20(+0.83%)
Aug 22, 2006 24.18 24.19 23.50 23.80 3,561,316 -0.50(-2.06%)
Aug 21, 2006 25.19 25.20 24.30 24.30 3,798,892 -1.06(-4.18%)
Aug 18, 2006 25.61 25.67 25.27 25.36 614,652 -0.25(-0.98%)
Aug 17, 2006 25.58 25.77 25.47 25.61 729,297 +0.03(+0.12%)
Aug 16, 2006 25.03 25.58 25.03 25.58 1,016,451 +0.57(+2.30%)
Aug 15, 2006 24.53 25.04 24.47 25.01 1,150,249 +0.66(+2.72%)
Aug 14, 2006 24.33 24.49 24.23 24.35 909,821 +0.13(+0.55%)
Aug 11, 2006 24.20 24.22 23.89 24.21 877,900 +0.01(+0.06%)
Aug 10, 2006 23.96 24.25 23.71 24.20 1,151,200 +0.19(+0.80%)
Aug 09, 2006 24.52 24.57 23.97 24.01 1,480,735 -0.35(-1.45%)
Aug 08, 2006 24.66 24.68 24.27 24.36 1,532,216 -0.15(-0.63%)
Aug 07, 2006 24.74 24.74 24.11 24.52 900,992 -0.22(-0.89%)
Aug 04, 2006 25.02 25.21 24.53 24.74 2,484,690 +0.44(+1.82%)
Aug 03, 2006 23.72 24.47 23.56 24.29 1,088,308 +0.54(+2.29%)
Aug 02, 2006 23.45 23.80 23.29 23.75 953,017 +0.35(+1.48%)
Aug 01, 2006 23.38 23.43 22.90 23.40 1,643,465 -0.01(-0.03%)
Jul 31, 2006 23.71 23.78 23.41 23.41 827,233 -0.32(-1.33%)
Jul 28, 2006 23.51 23.75 23.49 23.73 921,775 +0.22(+0.94%)
Jul 27, 2006 23.73 23.92 23.23 23.51 1,299,395 -0.23(-0.96%)
Jul 26, 2006 23.63 23.96 23.54 23.73 2,316,255 -0.74(-3.04%)
Jul 25, 2006 24.35 24.60 24.13 24.48 1,192,493 +0.13(+0.54%)
Jul 24, 2006 23.82 24.39 23.89 24.35 1,260,411 +0.54(+2.26%)
Jul 21, 2006 23.82 23.92 23.63 23.81 1,604,344 -0.01(-0.06%)
Jul 20, 2006 24.04 24.14 23.62 23.82 1,018,353 -0.16(-0.68%)
Jul 19, 2006 23.48 24.24 23.48 23.98 1,713,556 +0.57(+2.42%)
Jul 18, 2006 23.44 23.44 22.93 23.42 2,064,824 -0.02(-0.09%)
Jul 17, 2006 23.43 23.73 23.43 23.44 1,096,186 -0.07(-0.31%)
Jul 14, 2006 23.88 23.99 23.37 23.51 1,594,428 -0.37(-1.54%)
Jul 13, 2006 23.96 24.18 23.74 23.88 1,228,897 -0.31(-1.28%)
Jul 12, 2006 23.96 24.24 23.84 24.19 2,254,314 +0.18(+0.77%)
Jul 11, 2006 24.00 24.17 23.04 24.01 4,802,303 -0.69(-2.80%)
Jul 10, 2006 24.79 24.92 24.59 24.70 958,586 +0.00(+0.00%)
Jul 07, 2006 24.74 24.82 24.55 24.70 764,478 -0.11(-0.44%)
Jul 06, 2006 24.68 24.82 24.48 24.81 1,053,806 +0.13(+0.54%)
Jul 05, 2006 25.10 25.10 24.52 24.68 1,333,490 -0.42(-1.67%)
Jul 03, 2006 25.19 25.23 24.93 25.10 471,075 +0.03(+0.12%)
Jun 30, 2006 25.45 25.46 24.83 25.07 1,813,258 -0.28(-1.10%)
Jun 29, 2006 24.94 25.35 24.65 25.35 1,780,250 +0.60(+2.44%)
Jun 28, 2006 25.62 25.62 24.70 24.74 1,427,080 -0.74(-2.92%)
Jun 27, 2006 25.91 26.08 25.42 25.49 1,459,816 -0.37(-1.42%)
Jun 26, 2006 26.05 26.41 25.72 25.85 1,315,424 -0.24(-0.90%)
Jun 23, 2006 25.84 26.21 25.74 26.09 801,832 +0.25(+0.97%)
Jun 22, 2006 25.91 26.19 25.69 25.84 1,280,514 -0.37(-1.40%)
Jun 21, 2006 25.72 26.42 25.72 26.21 952,066 +0.49(+1.89%)
Jun 20, 2006 25.91 26.01 25.62 25.72 970,132 -0.01(-0.06%)
Jun 19, 2006 26.53 26.53 25.67 25.74 1,423,820 -0.80(-3.00%)
Jun 16, 2006 26.94 26.99 26.43 26.53 1,173,476 -0.25(-0.93%)
Jun 15, 2006 26.02 26.91 26.02 26.78 1,307,953 +1.05(+4.09%)
Jun 14, 2006 25.75 25.90 25.44 25.73 1,041,581 -0.01(-0.06%)
Jun 13, 2006 25.84 26.22 25.65 25.74 1,382,255 -0.14(-0.54%)
Jun 12, 2006 26.41 26.45 25.86 25.88 1,023,379 -0.43(-1.65%)
Jun 09, 2006 26.97 27.11 26.32 26.32 1,475,166 -0.66(-2.43%)
Jun 08, 2006 26.73 27.08 26.34 26.97 1,580,302 +0.17(+0.63%)
Jun 07, 2006 27.07 27.18 26.78 26.80 1,803,614 -0.27(-0.98%)
Jun 06, 2006 27.04 27.14 26.50 27.07 1,439,713 +0.03(+0.11%)
Jun 05, 2006 27.62 27.82 26.97 27.04 1,247,235 -0.74(-2.65%)
Jun 02, 2006 27.22 27.82 27.10 27.78 2,724,982 +0.60(+2.19%)
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.