Skip to main content

Williams-Sonoma (NY: WSM )

147.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 30.00 30.13 29.61 29.61 1,767,006 -0.57(-1.87%)
Jul 30, 2014 30.19 30.32 29.99 30.18 2,399,619 +0.16(+0.54%)
Jul 29, 2014 30.19 30.37 30.00 30.02 1,106,760 -0.17(-0.57%)
Jul 28, 2014 30.27 30.41 30.14 30.19 1,549,092 -0.14(-0.47%)
Jul 25, 2014 30.39 30.69 30.27 30.33 1,453,116 -0.19(-0.61%)
Jul 24, 2014 30.62 30.81 30.49 30.51 1,693,282 -0.10(-0.32%)
Jul 23, 2014 30.67 30.76 30.53 30.61 1,531,437 -0.13(-0.44%)
Jul 22, 2014 30.88 30.99 30.74 30.75 2,321,930 -0.09(-0.29%)
Jul 21, 2014 30.71 30.90 30.56 30.83 1,771,613 +0.00(+0.01%)
Jul 18, 2014 30.56 30.92 30.49 30.83 1,768,941 +0.33(+1.10%)
Jul 17, 2014 31.05 31.05 30.48 30.49 2,390,536 -0.49(-1.59%)
Jul 16, 2014 31.17 31.20 30.74 30.99 3,599,662 +0.06(+0.19%)
Jul 15, 2014 31.11 31.15 30.83 30.93 3,433,520 -0.33(-1.07%)
Jul 14, 2014 31.77 31.80 31.21 31.27 2,183,153 -0.35(-1.10%)
Jul 11, 2014 31.23 31.70 31.12 31.61 1,486,948 +0.27(+0.86%)
Jul 10, 2014 31.51 31.71 31.26 31.34 5,298,547 -0.59(-1.83%)
Jul 09, 2014 32.11 32.35 31.87 31.93 2,349,704 -0.21(-0.66%)
Jul 08, 2014 32.12 32.26 31.95 32.14 2,903,919 -0.03(-0.10%)
Jul 07, 2014 32.28 32.35 32.08 32.17 1,731,298 +0.30(+0.95%)
Jul 03, 2014 31.85 31.87 31.87 31.87 704,000 +0.16(+0.51%)
Jul 02, 2014 31.89 31.98 31.55 31.71 1,050,613 -0.19(-0.59%)
Jul 01, 2014 31.61 32.14 31.55 31.90 2,619,351 +0.28(+0.88%)
Jun 30, 2014 31.71 31.71 31.29 31.62 1,443,335 -0.04(-0.13%)
Jun 27, 2014 31.17 31.67 31.05 31.66 1,584,929 +0.45(+1.44%)
Jun 26, 2014 31.25 31.54 31.01 31.21 1,653,211 -0.19(-0.60%)
Jun 25, 2014 31.13 31.45 31.09 31.40 1,271,444 +0.15(+0.47%)
Jun 24, 2014 31.38 31.64 31.19 31.25 3,027,302 +0.09(+0.30%)
Jun 23, 2014 30.68 31.28 30.63 31.16 1,726,202 +0.44(+1.43%)
Jun 20, 2014 30.76 30.81 30.42 30.72 2,075,348 +0.07(+0.23%)
Jun 19, 2014 30.63 30.94 30.53 30.65 3,335,822 +0.05(+0.17%)
Jun 18, 2014 30.23 30.64 30.05 30.60 1,048,681 +0.43(+1.42%)
Jun 17, 2014 30.00 30.54 29.94 30.17 2,222,380 +0.07(+0.25%)
Jun 16, 2014 29.87 30.16 29.78 30.09 808,508 +0.26(+0.89%)
Jun 13, 2014 29.96 29.98 29.62 29.83 1,272,921 -0.02(-0.06%)
Jun 12, 2014 29.91 30.15 29.80 29.85 963,583 -0.11(-0.37%)
Jun 11, 2014 30.05 30.11 29.82 29.96 770,309 -0.18(-0.58%)
Jun 10, 2014 30.17 30.20 29.91 30.13 827,208 -0.03(-0.10%)
Jun 06, 2014 30.07 30.32 30.01 30.16 1,090,957 +0.20(+0.68%)
Jun 05, 2014 29.97 30.02 29.55 29.96 1,118,709 +0.05(+0.18%)
Jun 04, 2014 29.75 30.05 29.66 29.91 1,381,141 +0.09(+0.30%)
Jun 03, 2014 29.51 29.98 29.48 29.82 1,383,979 +0.31(+1.06%)
Jun 02, 2014 29.57 29.75 29.43 29.51 1,662,694 +0.03(+0.10%)
May 30, 2014 29.74 29.91 29.46 29.48 1,869,376 -0.29(-0.98%)
May 29, 2014 29.99 30.14 29.64 29.77 1,508,395 -0.23(-0.78%)
May 28, 2014 30.23 30.27 29.88 30.00 2,118,844 +0.26(+0.86%)
May 27, 2014 29.99 30.12 29.69 29.75 2,166,845 -0.20(-0.66%)
May 23, 2014 30.30 29.94 29.94 29.94 2,615,767 -0.15(-0.51%)
May 22, 2014 29.80 30.61 29.51 30.10 7,082,340 +2.03(+7.21%)
May 21, 2014 28.11 28.38 27.98 28.07 4,876,771 +0.15(+0.52%)
May 20, 2014 28.30 28.38 27.92 27.93 2,321,169 -0.44(-1.55%)
May 19, 2014 28.21 28.42 27.75 28.37 1,815,826 +0.15(+0.55%)
May 16, 2014 27.84 28.23 27.70 28.21 1,322,058 +0.36(+1.30%)
May 15, 2014 27.99 28.14 27.16 27.85 1,539,629 -0.26(-0.94%)
May 14, 2014 28.20 28.35 27.96 28.12 2,020,708 -0.23(-0.82%)
May 13, 2014 28.35 28.53 28.12 28.35 1,643,177 -0.08(-0.29%)
May 12, 2014 28.06 28.51 28.06 28.43 1,268,054 +0.49(+1.77%)
May 09, 2014 27.35 27.97 27.27 27.94 1,464,069 +0.62(+2.27%)
May 08, 2014 27.10 27.75 26.98 27.32 1,279,934 +0.26(+0.98%)
May 07, 2014 27.02 27.17 26.64 27.05 1,649,461 +0.05(+0.18%)
May 06, 2014 27.52 27.61 26.90 27.01 1,336,670 -0.61(-2.22%)
May 05, 2014 27.69 27.76 27.27 27.62 970,165 -0.16(-0.57%)
May 02, 2014 27.68 28.01 27.68 27.78 959,788 +0.15(+0.53%)
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.