Skip to main content

Williams-Sonoma (NY: WSM )

147.55 +0.33 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 31.76 31.90 31.14 31.50 2,243,803 -0.31(-0.97%)
Jul 30, 2019 31.75 32.16 31.57 31.81 1,534,615 -0.05(-0.15%)
Jul 29, 2019 32.04 32.29 31.37 31.86 2,184,366 -0.28(-0.87%)
Jul 26, 2019 32.21 32.35 31.96 32.14 1,834,572 +0.15(+0.47%)
Jul 25, 2019 32.82 32.99 31.91 31.99 3,597,717 -1.07(-3.24%)
Jul 24, 2019 32.45 33.06 32.30 33.06 2,386,343 +0.53(+1.62%)
Jul 23, 2019 32.63 32.63 32.08 32.53 1,894,338 +0.04(+0.13%)
Jul 22, 2019 32.67 32.90 32.31 32.49 3,073,479 -0.12(-0.38%)
Jul 19, 2019 32.84 32.94 32.52 32.61 2,632,385 -0.16(-0.49%)
Jul 18, 2019 32.75 32.99 32.45 32.77 2,581,048 +0.02(+0.06%)
Jul 17, 2019 33.00 33.06 32.47 32.75 2,366,698 -0.33(-1.00%)
Jul 16, 2019 32.35 33.23 32.23 33.08 3,684,862 +0.55(+1.68%)
Jul 15, 2019 31.09 32.57 30.87 32.54 5,724,410 +1.72(+5.59%)
Jul 12, 2019 30.02 31.11 30.02 30.81 3,185,409 +0.80(+2.65%)
Jul 11, 2019 29.86 30.14 29.51 30.02 2,450,064 +0.28(+0.95%)
Jul 10, 2019 29.52 29.83 29.23 29.74 4,016,738 +0.56(+1.90%)
Jul 09, 2019 29.88 30.13 29.01 29.18 4,490,665 -0.85(-2.84%)
Jul 08, 2019 30.42 30.55 29.74 30.03 3,633,040 -0.50(-1.63%)
Jul 05, 2019 30.23 30.67 30.22 30.53 1,947,264 +0.19(+0.64%)
Jul 03, 2019 30.36 30.49 30.21 30.34 1,181,865 +0.04(+0.12%)
Jul 02, 2019 30.32 30.56 30.17 30.30 2,609,385 -0.10(-0.34%)
Jul 01, 2019 31.21 31.22 30.31 30.40 2,742,693 -0.20(-0.66%)
Jun 28, 2019 30.39 30.86 30.30 30.61 3,704,029 +0.35(+1.15%)
Jun 27, 2019 29.88 30.40 29.75 30.26 2,556,340 +0.60(+2.03%)
Jun 26, 2019 29.59 29.87 29.35 29.66 2,496,962 +0.13(+0.45%)
Jun 25, 2019 29.02 29.58 28.86 29.52 2,943,646 +0.50(+1.72%)
Jun 24, 2019 28.84 29.40 28.72 29.02 3,126,127 +0.15(+0.52%)
Jun 21, 2019 28.92 29.16 28.66 28.87 3,638,405 -0.08(-0.29%)
Jun 20, 2019 29.34 29.35 28.60 28.96 2,789,118 -0.24(-0.84%)
Jun 19, 2019 29.02 29.26 28.81 29.20 3,242,606 +0.12(+0.42%)
Jun 18, 2019 28.83 29.47 28.78 29.08 2,951,171 +0.36(+1.26%)
Jun 17, 2019 28.80 28.96 28.53 28.72 2,767,494 -0.13(-0.46%)
Jun 14, 2019 28.75 29.06 28.55 28.85 2,681,444 -0.00(-0.02%)
Jun 13, 2019 29.52 29.52 28.26 28.85 5,505,832 +1.33(+4.84%)
Jun 12, 2019 27.47 27.80 27.36 27.52 2,364,738 +0.03(+0.12%)
Jun 11, 2019 26.71 27.51 26.60 27.49 3,025,916 +0.99(+3.73%)
Jun 10, 2019 27.04 27.34 26.47 26.50 3,409,227 -0.24(-0.88%)
Jun 07, 2019 27.19 27.41 26.71 26.74 3,410,314 -0.36(-1.32%)
Jun 06, 2019 27.67 27.67 26.92 27.09 4,204,416 -0.65(-2.34%)
Jun 05, 2019 28.20 28.20 27.28 27.74 4,295,376 -0.24(-0.88%)
Jun 04, 2019 27.80 28.50 27.64 27.99 5,881,193 +0.54(+1.96%)
Jun 03, 2019 27.36 27.56 26.80 27.45 7,455,449 -0.09(-0.34%)
May 31, 2019 27.29 28.08 26.42 27.55 23,030,136 +3.25(+13.39%)
May 30, 2019 24.27 24.74 24.09 24.29 9,626,037 +0.22(+0.90%)
May 29, 2019 24.49 24.57 23.61 24.08 5,519,727 -0.65(-2.63%)
May 28, 2019 24.59 25.09 24.56 24.73 4,940,167 +0.20(+0.83%)
May 24, 2019 24.58 24.86 24.37 24.52 3,494,202 +0.18(+0.75%)
May 23, 2019 25.36 25.36 24.28 24.34 5,065,863 -1.20(-4.68%)
May 22, 2019 25.39 25.94 25.27 25.54 5,160,206 -0.16(-0.64%)
May 21, 2019 25.46 26.13 25.30 25.70 5,553,671 +0.46(+1.83%)
May 20, 2019 24.97 25.30 24.79 25.24 3,348,426 +0.16(+0.62%)
May 17, 2019 25.11 25.50 24.97 25.08 2,713,725 -0.22(-0.86%)
May 16, 2019 25.18 25.63 25.12 25.30 2,368,493 +0.25(+1.00%)
May 15, 2019 24.85 25.09 24.58 25.05 3,848,938 +0.00(+0.00%)
May 14, 2019 24.80 25.19 24.46 25.05 2,556,383 +0.44(+1.80%)
May 13, 2019 25.19 25.41 24.34 24.61 2,693,987 -1.22(-4.74%)
May 10, 2019 25.78 25.89 25.21 25.83 2,112,492 -0.08(-0.33%)
May 09, 2019 25.37 26.03 25.34 25.92 2,830,797 +0.14(+0.53%)
May 08, 2019 25.44 26.01 25.29 25.78 2,716,142 +0.31(+1.22%)
May 07, 2019 26.12 26.31 25.29 25.47 2,911,191 -0.90(-3.43%)
May 06, 2019 25.90 26.49 25.58 26.37 3,940,196 -0.30(-1.11%)
May 03, 2019 26.76 26.83 26.35 26.67 3,157,164 -0.07(-0.25%)
May 02, 2019 26.01 26.74 25.97 26.74 3,247,733 +0.67(+2.58%)
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.