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 (%)
Jul 31, 2007 22.91 23.63 22.64 22.67 3,338,842 -0.05(-0.23%)
Jul 30, 2007 22.72 22.82 22.39 22.72 2,958,346 +0.10(+0.42%)
Jul 27, 2007 23.60 23.60 22.55 22.62 3,712,615 -0.97(-4.12%)
Jul 26, 2007 23.93 24.15 23.50 23.59 2,884,132 -0.63(-2.58%)
Jul 25, 2007 24.40 24.77 23.90 24.22 1,801,908 -0.05(-0.21%)
Jul 24, 2007 24.52 24.94 24.01 24.27 2,532,212 -0.74(-2.94%)
Jul 23, 2007 26.28 26.44 24.77 25.01 3,344,932 -1.43(-5.40%)
Jul 20, 2007 24.23 26.68 24.12 26.44 8,869,726 +2.14(+8.82%)
Jul 19, 2007 23.68 25.05 23.56 24.29 3,441,103 +0.82(+3.51%)
Jul 18, 2007 23.63 23.84 23.42 23.47 924,355 -0.31(-1.30%)
Jul 17, 2007 23.82 23.93 23.68 23.78 620,900 +0.04(+0.19%)
Jul 16, 2007 23.96 24.04 23.66 23.73 1,396,195 -0.20(-0.83%)
Jul 13, 2007 24.06 24.15 23.79 23.93 1,095,779 -0.08(-0.34%)
Jul 12, 2007 23.38 24.18 23.35 24.01 2,212,205 +0.77(+3.29%)
Jul 11, 2007 22.90 23.26 22.75 23.25 1,158,263 +0.30(+1.32%)
Jul 10, 2007 23.30 23.39 22.90 22.95 1,856,958 -0.56(-2.38%)
Jul 09, 2007 23.58 23.61 23.26 23.51 999,200 -0.07(-0.31%)
Jul 06, 2007 23.55 23.65 23.37 23.58 1,329,822 -0.02(-0.09%)
Jul 05, 2007 23.59 23.87 23.54 23.60 1,044,977 +0.04(+0.19%)
Jul 03, 2007 23.63 23.72 23.51 23.56 545,784 +0.13(+0.53%)
Jul 02, 2007 23.25 23.59 23.24 23.43 1,927,365 +0.18(+0.79%)
Jun 29, 2007 23.34 23.45 23.13 23.25 1,494,047 -0.09(-0.38%)
Jun 28, 2007 23.85 23.85 23.29 23.34 1,641,971 -0.52(-2.16%)
Jun 27, 2007 23.34 23.87 23.13 23.85 1,453,160 +0.32(+1.38%)
Jun 26, 2007 23.36 23.59 22.90 23.53 1,712,876 +0.34(+1.46%)
Jun 25, 2007 23.54 23.56 23.13 23.19 1,571,201 -0.32(-1.35%)
Jun 22, 2007 23.42 24.17 23.42 23.51 1,397,740 -0.54(-2.24%)
Jun 21, 2007 24.09 24.24 23.77 24.04 987,383 -0.11(-0.46%)
Jun 20, 2007 24.38 24.51 24.15 24.15 1,291,653 -0.23(-0.94%)
Jun 19, 2007 24.71 24.71 24.16 24.38 1,648,627 -0.40(-1.60%)
Jun 18, 2007 24.89 25.02 24.68 24.78 1,367,856 -0.01(-0.06%)
Jun 15, 2007 24.92 24.99 24.60 24.79 2,073,925 +0.08(+0.33%)
Jun 14, 2007 24.73 24.85 24.55 24.71 1,544,577 +0.04(+0.18%)
Jun 13, 2007 24.26 24.77 24.15 24.67 2,754,865 +0.54(+2.23%)
Jun 12, 2007 23.89 24.40 23.85 24.13 2,276,591 +0.10(+0.43%)
Jun 11, 2007 24.15 24.15 23.74 24.03 1,648,192 -0.21(-0.88%)
Jun 08, 2007 23.93 24.32 23.85 24.24 2,066,726 +0.30(+1.26%)
Jun 07, 2007 24.44 24.52 23.94 23.94 1,983,052 -0.47(-1.93%)
Jun 06, 2007 24.11 24.44 23.89 24.41 2,433,480 +0.28(+1.16%)
Jun 05, 2007 24.71 24.71 23.97 24.13 2,975,053 -0.71(-2.87%)
Jun 04, 2007 24.71 25.00 24.57 24.85 1,879,002 +0.10(+0.39%)
Jun 01, 2007 24.95 24.99 24.52 24.75 1,996,771 -0.20(-0.80%)
May 31, 2007 24.68 25.30 24.67 24.95 2,131,927 +0.27(+1.07%)
May 30, 2007 24.30 25.31 24.08 24.68 4,578,040 -0.32(-1.27%)
May 29, 2007 24.92 25.16 24.60 25.00 2,125,814 +0.06(+0.24%)
May 25, 2007 25.00 25.24 24.88 24.94 1,109,091 +0.07(+0.30%)
May 24, 2007 25.33 25.55 24.74 24.87 1,797,868 -0.53(-2.09%)
May 23, 2007 25.55 25.88 25.27 25.40 1,110,020 -0.14(-0.55%)
May 22, 2007 25.27 25.60 25.19 25.54 472,297 +0.18(+0.73%)
May 21, 2007 24.57 25.67 24.57 25.35 677,544 +0.13(+0.53%)
May 18, 2007 24.95 25.26 24.92 25.22 861,328 +0.31(+1.24%)
May 17, 2007 24.68 24.93 24.43 24.91 1,568,484 +0.24(+0.95%)
May 16, 2007 24.57 25.02 24.25 24.68 2,019,048 -0.45(-1.79%)
May 15, 2007 25.43 25.58 25.05 25.13 745,733 -0.30(-1.19%)
May 14, 2007 25.46 25.74 25.32 25.43 948,355 -0.01(-0.06%)
May 11, 2007 25.44 25.50 25.17 25.44 939,433 +0.11(+0.44%)
May 10, 2007 25.80 26.02 25.27 25.33 860,513 -0.60(-2.33%)
May 09, 2007 25.33 26.02 25.33 25.94 1,129,873 +0.54(+2.15%)
May 08, 2007 25.32 25.60 25.16 25.39 752,932 -0.02(-0.09%)
May 07, 2007 25.32 25.57 25.28 25.41 522,692 +0.09(+0.35%)
May 04, 2007 25.40 25.51 25.21 25.32 993,794 -0.07(-0.29%)
May 03, 2007 25.77 25.77 25.39 25.40 1,129,194 -0.38(-1.48%)
May 02, 2007 25.58 26.07 25.58 25.78 1,036,691 +0.16(+0.63%)
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.