Skip to main content

Williams-Sonoma (NY: WSM )

147.55 +0.33 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 18.30 18.37 17.97 18.08 1,086,250 -0.27(-1.47%)
Jul 28, 2005 17.81 18.44 17.81 18.35 3,936,193 +0.60(+3.37%)
Jul 27, 2005 17.51 17.76 17.46 17.76 1,710,942 +0.32(+1.81%)
Jul 26, 2005 17.42 17.48 17.34 17.44 1,079,412 +0.11(+0.66%)
Jul 25, 2005 17.28 17.45 17.26 17.33 1,242,545 +0.01(+0.07%)
Jul 22, 2005 17.24 17.55 17.24 17.31 1,386,141 +0.02(+0.12%)
Jul 21, 2005 17.36 17.37 17.08 17.29 1,460,137 +0.04(+0.24%)
Jul 20, 2005 17.48 17.56 17.14 17.25 1,970,050 -0.34(-1.93%)
Jul 19, 2005 17.29 17.59 17.28 17.59 1,236,196 +0.30(+1.75%)
Jul 18, 2005 17.35 17.44 17.24 17.29 773,172 -0.05(-0.28%)
Jul 15, 2005 17.06 17.40 17.01 17.34 1,609,350 +0.27(+1.61%)
Jul 14, 2005 17.03 17.19 16.90 17.06 1,071,597 +0.07(+0.41%)
Jul 13, 2005 17.07 17.14 16.89 16.99 768,776 -0.07(-0.43%)
Jul 12, 2005 17.08 17.12 16.88 17.07 737,028 -0.02(-0.14%)
Jul 11, 2005 16.79 17.11 16.74 17.09 880,380 +0.27(+1.61%)
Jul 08, 2005 16.72 16.83 16.66 16.82 850,098 +0.10(+0.61%)
Jul 07, 2005 16.67 16.91 16.61 16.72 1,472,104 -0.09(-0.51%)
Jul 06, 2005 16.46 16.87 16.22 16.81 2,046,244 +0.36(+2.19%)
Jul 05, 2005 16.14 16.48 16.01 16.44 1,514,108 +0.28(+1.75%)
Jul 01, 2005 16.28 16.37 16.11 16.16 1,017,138 -0.04(-0.25%)
Jun 30, 2005 16.22 16.40 16.19 16.20 1,231,067 -0.01(-0.05%)
Jun 29, 2005 16.52 16.53 16.10 16.21 1,029,593 -0.33(-2.01%)
Jun 28, 2005 16.26 16.55 16.20 16.54 1,313,122 +0.29(+1.76%)
Jun 27, 2005 16.15 16.69 16.06 16.26 2,999,643 +0.14(+0.84%)
Jun 24, 2005 16.44 16.44 16.01 16.12 2,382,766 -0.24(-1.45%)
Jun 23, 2005 16.65 16.71 16.34 16.36 1,397,131 -0.31(-1.84%)
Jun 22, 2005 16.74 16.78 16.56 16.67 1,980,795 -0.08(-0.46%)
Jun 21, 2005 16.81 16.90 16.69 16.74 1,768,576 -0.10(-0.58%)
Jun 20, 2005 16.77 16.88 16.74 16.84 1,533,889 -0.03(-0.17%)
Jun 17, 2005 17.06 17.07 16.78 16.87 2,136,602 -0.09(-0.51%)
Jun 16, 2005 16.72 16.99 16.67 16.96 1,290,655 +0.23(+1.40%)
Jun 15, 2005 16.72 16.77 16.58 16.72 2,121,949 +0.01(+0.05%)
Jun 14, 2005 16.33 16.72 16.30 16.72 1,583,220 +0.34(+2.05%)
Jun 13, 2005 16.05 16.40 16.04 16.38 1,272,827 +0.23(+1.42%)
Jun 10, 2005 16.30 16.32 16.10 16.15 2,031,347 -0.12(-0.75%)
Jun 09, 2005 16.31 16.34 16.10 16.27 1,065,736 -0.02(-0.13%)
Jun 08, 2005 16.40 16.53 16.25 16.29 1,697,266 +0.04(+0.23%)
Jun 07, 2005 16.04 16.40 16.01 16.26 1,805,940 +0.26(+1.64%)
Jun 06, 2005 15.96 16.04 15.81 15.99 816,641 +0.05(+0.33%)
Jun 03, 2005 16.11 16.15 15.90 15.94 1,433,762 -0.18(-1.12%)
Jun 02, 2005 15.95 16.13 15.90 16.12 1,713,140 +0.13(+0.79%)
Jun 01, 2005 16.07 16.17 15.93 15.99 2,139,044 -0.11(-0.69%)
May 31, 2005 15.97 16.19 15.72 16.10 3,748,639 +0.11(+0.69%)
May 27, 2005 15.91 16.05 15.77 15.99 1,489,443 +0.09(+0.57%)
May 26, 2005 15.77 16.01 15.76 15.90 2,900,250 +0.19(+1.23%)
May 25, 2005 15.60 15.75 15.46 15.71 2,482,893 +0.20(+1.32%)
May 24, 2005 15.45 15.56 15.18 15.51 3,355,947 +0.06(+0.40%)
May 23, 2005 15.34 15.53 15.27 15.45 2,213,040 +0.04(+0.27%)
May 20, 2005 15.35 15.40 15.24 15.40 1,199,076 -0.07(-0.48%)
May 19, 2005 15.29 15.68 15.24 15.48 1,742,689 +0.13(+0.83%)
May 18, 2005 15.15 15.45 15.15 15.35 2,225,250 +0.39(+2.63%)
May 17, 2005 14.41 15.01 14.41 14.96 2,640,898 +0.54(+3.78%)
May 16, 2005 14.16 14.41 14.13 14.41 1,005,416 +0.22(+1.53%)
May 13, 2005 14.09 14.25 14.00 14.20 1,479,186 +0.10(+0.73%)
May 12, 2005 14.10 14.17 13.95 14.09 2,097,528 -0.03(-0.23%)
May 11, 2005 14.27 14.33 14.05 14.13 791,487 -0.12(-0.86%)
May 10, 2005 14.13 14.25 14.00 14.25 1,602,024 +0.12(+0.84%)
May 09, 2005 14.02 14.28 13.99 14.13 1,346,579 +0.09(+0.64%)
May 06, 2005 14.39 14.39 14.03 14.04 2,356,392 -0.34(-2.39%)
May 05, 2005 14.29 14.79 14.21 14.39 2,805,252 +0.10(+0.69%)
May 04, 2005 14.15 14.29 14.07 14.29 1,516,550 +0.22(+1.54%)
May 03, 2005 13.94 14.12 13.94 14.07 1,967,608 +0.11(+0.82%)
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.