Williams-Sonoma (NY: WSM )

125.49 -3.52 (-2.73%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 29.38 29.60 29.21 29.46 760,700 +0.08(+0.27%)
Aug 30, 2006 29.41 29.62 29.19 29.38 1,174,400 +0.12(+0.41%)
Aug 29, 2006 29.05 29.54 28.95 29.26 1,666,000 +0.38(+1.32%)
Aug 28, 2006 29.10 29.53 28.71 28.88 2,561,900 +0.31(+1.09%)
Aug 25, 2006 29.50 29.75 28.29 28.57 3,565,600 -1.32(-4.42%)
Aug 24, 2006 29.30 30.45 29.27 29.89 5,966,400 -2.71(-8.31%)
Aug 23, 2006 32.37 32.78 32.36 32.60 1,975,200 +0.27(+0.84%)
Aug 22, 2006 32.85 32.86 31.92 32.33 2,621,800 -0.68(-2.06%)
Aug 21, 2006 34.22 34.23 33.01 33.01 2,796,700 -1.44(-4.18%)
Aug 18, 2006 34.79 34.87 34.33 34.45 452,500 -0.34(-0.98%)
Aug 17, 2006 34.75 35.00 34.60 34.79 536,900 +0.04(+0.12%)
Aug 16, 2006 34.00 34.75 34.00 34.75 748,300 +0.78(+2.30%)
Aug 15, 2006 33.32 34.01 33.24 33.97 846,800 +0.90(+2.72%)
Aug 14, 2006 33.05 33.26 32.91 33.07 669,800 +0.18(+0.55%)
Aug 11, 2006 32.87 32.90 32.45 32.89 646,300 +0.02(+0.06%)
Aug 10, 2006 32.55 32.94 32.21 32.87 847,500 +0.26(+0.80%)
Aug 09, 2006 33.30 33.37 32.56 32.61 1,090,100 -0.48(-1.45%)
Aug 08, 2006 33.50 33.53 32.97 33.09 1,128,000 -0.21(-0.63%)
Aug 07, 2006 33.60 33.60 32.75 33.30 663,300 -0.30(-0.89%)
Aug 04, 2006 33.98 34.25 33.32 33.60 1,829,200 +0.60(+1.82%)
Aug 03, 2006 32.22 33.24 32.00 33.00 801,200 +0.74(+2.29%)
Aug 02, 2006 31.86 32.33 31.63 32.26 701,600 +0.47(+1.48%)
Aug 01, 2006 31.76 31.82 31.10 31.79 1,209,900 -0.01(-0.03%)
Jul 31, 2006 32.20 32.30 31.80 31.80 609,000 -0.43(-1.33%)
Jul 28, 2006 31.94 32.26 31.91 32.23 678,600 +0.30(+0.94%)
Jul 27, 2006 32.23 32.49 31.55 31.93 956,600 -0.31(-0.96%)
Jul 26, 2006 32.10 32.54 31.97 32.24 1,705,200 -1.01(-3.04%)
Jul 25, 2006 33.07 33.42 32.78 33.25 877,900 +0.18(+0.54%)
Jul 24, 2006 32.35 33.13 32.45 33.07 927,900 +0.73(+2.26%)
Jul 21, 2006 32.36 32.49 32.10 32.34 1,181,100 -0.02(-0.06%)
Jul 20, 2006 32.65 32.79 32.09 32.36 749,700 -0.22(-0.68%)
Jul 19, 2006 31.90 32.92 31.90 32.58 1,261,500 +0.77(+2.42%)
Jul 18, 2006 31.84 31.84 31.15 31.81 1,520,100 -0.03(-0.09%)
Jul 17, 2006 31.83 32.24 31.82 31.84 807,000 -0.10(-0.31%)
Jul 14, 2006 32.44 32.59 31.75 31.94 1,173,800 -0.50(-1.54%)
Jul 13, 2006 32.55 32.85 32.25 32.44 904,700 -0.42(-1.28%)
Jul 12, 2006 32.54 32.92 32.38 32.86 1,659,600 +0.25(+0.77%)
Jul 11, 2006 32.60 32.83 31.30 32.61 3,535,400 -0.94(-2.80%)
Jul 10, 2006 33.68 33.85 33.40 33.55 705,700 +0.00(+0.00%)
Jul 07, 2006 33.60 33.71 33.35 33.55 562,800 -0.15(-0.45%)
Jul 06, 2006 33.52 33.72 33.25 33.70 775,800 +0.18(+0.54%)
Jul 05, 2006 34.09 34.09 33.30 33.52 981,700 -0.57(-1.67%)
Jul 03, 2006 34.22 34.27 33.86 34.09 346,800 +0.04(+0.12%)
Jun 30, 2006 34.57 34.58 33.73 34.05 1,334,900 -0.38(-1.10%)
Jun 29, 2006 33.88 34.44 33.49 34.43 1,310,600 +0.82(+2.44%)
Jun 28, 2006 34.80 34.80 33.55 33.61 1,050,600 -1.01(-2.92%)
Jun 27, 2006 35.19 35.42 34.53 34.62 1,074,700 -0.50(-1.42%)
Jun 26, 2006 35.38 35.87 34.94 35.12 968,400 -0.32(-0.90%)
Jun 23, 2006 35.10 35.60 34.96 35.44 590,300 +0.34(+0.97%)
Jun 22, 2006 35.20 35.57 34.89 35.10 942,700 -0.50(-1.40%)
Jun 21, 2006 34.94 35.89 34.94 35.60 700,900 +0.66(+1.89%)
Jun 20, 2006 35.20 35.33 34.80 34.94 714,200 -0.02(-0.06%)
Jun 19, 2006 36.04 36.04 34.87 34.96 1,048,200 -1.08(-3.00%)
Jun 16, 2006 36.59 36.66 35.90 36.04 863,900 -0.34(-0.93%)
Jun 15, 2006 35.35 36.55 35.34 36.38 962,900 +1.43(+4.09%)
Jun 14, 2006 34.98 35.18 34.56 34.95 766,800 -0.02(-0.06%)
Jun 13, 2006 35.10 35.61 34.84 34.97 1,017,600 -0.19(-0.54%)
Jun 12, 2006 35.87 35.93 35.13 35.16 753,400 -0.59(-1.65%)
Jun 09, 2006 36.64 36.83 35.75 35.75 1,086,000 -0.89(-2.43%)
Jun 08, 2006 36.31 36.79 35.78 36.64 1,163,400 +0.23(+0.63%)
Jun 07, 2006 36.77 36.92 36.38 36.41 1,327,800 -0.36(-0.98%)
Jun 06, 2006 36.73 36.87 36.00 36.77 1,059,900 +0.04(+0.11%)
Jun 05, 2006 37.52 37.79 36.63 36.73 918,200 -1.00(-2.65%)
Jun 02, 2006 36.97 37.79 36.81 37.73 2,006,100 +0.81(+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.