Williams-Sonoma (NY: WSM )

120.10 -2.35 (-1.92%)
Streaming Delayed Price Updated: 2:21 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 84.59 85.06 84.01 84.66 519,568 +0.42(+0.50%)
Jul 30, 2015 84.25 84.53 83.44 84.24 487,892 -0.18(-0.21%)
Jul 29, 2015 83.24 84.72 82.78 84.42 988,343 +2.65(+3.24%)
Jul 28, 2015 80.92 81.80 80.20 81.77 449,637 +1.22(+1.51%)
Jul 27, 2015 80.71 81.15 80.34 80.55 396,959 -0.66(-0.81%)
Jul 24, 2015 83.06 83.16 80.89 81.21 521,309 -1.62(-1.96%)
Jul 23, 2015 83.16 83.37 82.64 82.83 459,949 +0.06(+0.07%)
Jul 22, 2015 82.43 83.19 82.07 82.77 507,942 +0.27(+0.33%)
Jul 21, 2015 83.65 83.65 81.93 82.50 642,842 -1.06(-1.27%)
Jul 20, 2015 84.07 84.31 83.35 83.56 462,496 -0.44(-0.52%)
Jul 17, 2015 85.09 85.09 83.79 84.00 703,124 -0.90(-1.06%)
Jul 16, 2015 84.62 85.37 83.97 84.90 472,907 +0.70(+0.83%)
Jul 15, 2015 83.99 84.64 83.66 84.20 453,282 -0.01(-0.01%)
Jul 14, 2015 84.68 84.76 83.96 84.21 440,103 -0.51(-0.60%)
Jul 13, 2015 84.75 84.98 84.35 84.72 732,448 +0.68(+0.81%)
Jul 10, 2015 83.35 84.41 82.82 84.04 428,594 +1.29(+1.56%)
Jul 09, 2015 83.34 83.69 82.74 82.75 364,910 +0.08(+0.10%)
Jul 08, 2015 83.08 83.51 82.51 82.67 569,690 -0.84(-1.01%)
Jul 07, 2015 83.16 83.81 82.41 83.51 886,829 +0.45(+0.54%)
Jul 06, 2015 82.32 83.70 82.32 83.06 406,248 +0.14(+0.17%)
Jul 02, 2015 83.51 82.92 82.92 82.92 529,800 -0.34(-0.41%)
Jul 01, 2015 82.78 83.37 82.23 83.26 733,613 +0.99(+1.20%)
Jun 30, 2015 81.70 82.89 80.94 82.27 839,138 +1.18(+1.46%)
Jun 29, 2015 82.05 82.86 81.02 81.09 810,083 -1.89(-2.28%)
Jun 26, 2015 81.65 83.03 81.50 82.98 727,319 +1.86(+2.29%)
Jun 25, 2015 81.02 81.51 80.64 81.12 383,461 +0.13(+0.16%)
Jun 24, 2015 81.38 81.38 80.73 80.99 532,874 -0.20(-0.25%)
Jun 23, 2015 81.11 81.63 80.76 81.19 1,106,501 +0.11(+0.14%)
Jun 22, 2015 81.29 81.39 80.90 81.08 654,271 +0.08(+0.10%)
Jun 19, 2015 82.12 82.12 80.95 81.00 968,152 -1.07(-1.30%)
Jun 18, 2015 81.77 82.71 81.52 82.07 769,186 +0.58(+0.71%)
Jun 17, 2015 81.02 82.09 80.94 81.49 825,242 +0.66(+0.82%)
Jun 16, 2015 80.09 81.15 79.89 80.83 470,309 +0.41(+0.51%)
Jun 15, 2015 80.76 80.76 79.53 80.42 769,359 -0.04(-0.05%)
Jun 12, 2015 79.99 80.95 79.90 80.46 777,779 +1.23(+1.55%)
Jun 11, 2015 78.84 79.77 78.52 79.23 581,720 +0.53(+0.67%)
Jun 10, 2015 78.22 78.73 77.75 78.70 704,502 +0.95(+1.22%)
Jun 09, 2015 78.50 78.51 77.68 77.75 631,887 -0.74(-0.94%)
Jun 08, 2015 78.75 79.25 78.45 78.49 585,086 -0.20(-0.25%)
Jun 05, 2015 78.92 79.01 78.50 78.69 427,894 -0.23(-0.29%)
Jun 04, 2015 79.13 79.47 78.63 78.92 486,925 -0.41(-0.52%)
Jun 03, 2015 79.00 79.74 78.39 79.33 474,233 +0.33(+0.42%)
Jun 02, 2015 78.76 79.46 78.50 79.00 435,590 -0.01(-0.01%)
Jun 01, 2015 78.65 79.24 78.06 79.01 689,431 +0.40(+0.51%)
May 29, 2015 79.09 79.30 78.09 78.61 861,885 -0.39(-0.49%)
May 28, 2015 78.91 79.41 78.69 79.00 737,978 +0.00(+0.00%)
May 27, 2015 78.01 79.25 77.83 79.00 945,936 +1.22(+1.57%)
May 26, 2015 78.48 79.07 77.62 77.78 693,778 -1.18(-1.49%)
May 22, 2015 78.77 78.96 78.96 78.96 809,500 +0.39(+0.50%)
May 21, 2015 81.00 81.00 78.17 78.57 2,601,764 +0.68(+0.87%)
May 20, 2015 77.90 78.32 76.55 77.89 1,954,172 -0.34(-0.43%)
May 19, 2015 78.46 78.75 77.52 78.23 1,018,310 -0.12(-0.15%)
May 18, 2015 76.09 78.49 75.75 78.35 1,018,496 +2.21(+2.90%)
May 15, 2015 75.64 76.14 75.07 76.14 885,669 +0.42(+0.55%)
May 14, 2015 76.01 76.18 74.75 75.72 689,025 -0.07(-0.09%)
May 13, 2015 76.41 76.83 75.61 75.79 916,004 -0.89(-1.16%)
May 12, 2015 76.88 77.06 76.07 76.68 581,914 -0.76(-0.98%)
May 11, 2015 77.06 77.93 76.51 77.44 580,612 +0.43(+0.56%)
May 08, 2015 76.24 77.75 76.24 77.01 781,434 +1.14(+1.50%)
May 07, 2015 75.38 76.19 75.06 75.87 570,659 +0.31(+0.41%)
May 06, 2015 75.44 75.96 74.79 75.56 492,813 +0.17(+0.23%)
May 05, 2015 75.90 76.26 75.10 75.39 751,265 -0.50(-0.66%)
May 04, 2015 75.36 76.09 75.10 75.89 473,105 +0.88(+1.17%)
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.