Skip to main content

Williams-Sonoma (NY: WSM )

147.55 +0.33 (+0.22%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 11.60 11.62 11.37 11.57 3,629,952 +0.18(+1.62%)
Jul 30, 2003 11.71 11.72 11.25 11.38 4,174,787 -0.28(-2.39%)
Jul 29, 2003 11.75 11.87 11.53 11.66 2,488,266 -0.01(-0.07%)
Jul 28, 2003 11.69 11.81 11.63 11.67 1,327,286 +0.07(+0.64%)
Jul 25, 2003 11.67 11.78 11.48 11.60 1,297,004 -0.10(-0.88%)
Jul 24, 2003 11.66 11.99 11.65 11.70 2,897,563 +0.06(+0.53%)
Jul 23, 2003 11.47 11.66 11.38 11.64 2,038,917 +0.17(+1.50%)
Jul 22, 2003 11.42 11.55 11.37 11.47 2,658,481 +0.14(+1.23%)
Jul 21, 2003 11.65 11.70 11.24 11.33 3,213,572 -0.32(-2.78%)
Jul 18, 2003 11.90 11.92 11.59 11.65 4,291,764 -0.31(-2.60%)
Jul 17, 2003 12.09 12.15 11.88 11.96 1,985,679 -0.20(-1.62%)
Jul 16, 2003 12.41 12.48 12.10 12.16 1,663,077 -0.20(-1.59%)
Jul 15, 2003 12.51 12.57 12.26 12.35 3,717,624 -0.12(-0.98%)
Jul 14, 2003 12.10 12.60 12.10 12.48 5,915,523 +0.69(+5.87%)
Jul 11, 2003 11.65 11.97 11.65 11.78 2,638,700 +0.07(+0.63%)
Jul 10, 2003 12.07 12.07 11.57 11.71 2,340,030 -0.36(-2.95%)
Jul 09, 2003 12.24 12.27 12.00 12.07 4,522,543 -0.12(-0.97%)
Jul 08, 2003 12.08 12.28 12.02 12.19 4,010,189 +0.00(+0.03%)
Jul 07, 2003 12.04 12.19 11.85 12.18 3,166,195 +0.27(+2.27%)
Jul 03, 2003 11.94 12.09 11.85 11.91 864,262 -0.11(-0.95%)
Jul 02, 2003 11.97 12.08 11.92 12.03 2,987,677 -0.01(-0.10%)
Jul 01, 2003 11.94 12.04 11.75 12.04 2,712,696 +0.08(+0.68%)
Jun 30, 2003 12.24 12.32 11.94 11.96 4,617,297 -0.27(-2.21%)
Jun 27, 2003 12.55 12.59 12.13 12.23 2,821,125 -0.34(-2.67%)
Jun 26, 2003 12.35 12.66 12.26 12.56 3,358,389 +0.32(+2.57%)
Jun 25, 2003 12.16 12.69 12.16 12.25 3,368,158 -0.00(-0.03%)
Jun 24, 2003 12.06 12.28 12.06 12.25 2,932,485 +0.15(+1.25%)
Jun 23, 2003 11.96 12.11 11.88 12.10 3,325,177 +0.00(+0.03%)
Jun 20, 2003 11.96 12.10 11.74 12.10 2,885,841 +0.20(+1.69%)
Jun 19, 2003 11.98 12.06 11.69 11.90 3,880,757 -0.14(-1.19%)
Jun 18, 2003 12.19 12.19 11.74 12.04 2,765,201 -0.15(-1.24%)
Jun 17, 2003 12.41 12.41 12.04 12.19 1,454,032 -0.12(-1.00%)
Jun 16, 2003 11.88 12.35 11.80 12.31 2,459,693 +0.41(+3.48%)
Jun 13, 2003 12.03 12.08 11.77 11.90 1,079,168 -0.13(-1.06%)
Jun 12, 2003 11.98 12.06 11.76 12.03 1,568,323 +0.05(+0.41%)
Jun 11, 2003 11.75 12.06 11.62 11.98 1,266,722 +0.23(+1.92%)
Jun 10, 2003 11.60 11.80 11.59 11.75 1,175,876 +0.15(+1.31%)
Jun 09, 2003 11.98 12.06 11.53 11.60 2,601,824 -0.28(-2.38%)
Jun 06, 2003 12.28 12.39 11.81 11.88 3,284,149 -0.29(-2.42%)
Jun 05, 2003 11.74 12.39 11.55 12.18 3,430,676 +0.45(+3.80%)
Jun 04, 2003 11.55 11.84 11.55 11.73 1,810,580 +0.16(+1.42%)
Jun 03, 2003 11.49 11.63 11.38 11.57 1,592,500 -0.04(-0.35%)
Jun 02, 2003 11.77 11.83 11.55 11.61 2,768,864 -0.03(-0.28%)
May 30, 2003 11.27 11.64 11.27 11.64 2,414,758 +0.47(+4.25%)
May 29, 2003 11.41 11.62 11.10 11.17 4,167,949 -0.24(-2.12%)
May 28, 2003 11.16 11.46 11.15 11.41 2,802,809 +0.25(+2.24%)
May 27, 2003 10.81 11.23 10.75 11.16 3,257,775 +0.27(+2.44%)
May 23, 2003 10.93 11.09 10.78 10.89 3,939,856 +0.04(+0.38%)
May 22, 2003 11.06 11.07 10.34 10.85 13,286,300 -0.01(-0.11%)
May 21, 2003 10.67 10.93 10.62 10.86 2,883,887 +0.18(+1.73%)
May 20, 2003 10.65 10.89 10.61 10.68 4,747,218 +0.15(+1.44%)
May 19, 2003 10.73 10.74 10.45 10.53 2,528,072 -0.24(-2.24%)
May 16, 2003 11.04 11.04 10.77 10.77 4,350,131 -0.42(-3.77%)
May 15, 2003 11.49 11.49 11.14 11.19 4,801,432 -0.29(-2.57%)
May 14, 2003 11.47 11.53 11.34 11.49 4,116,176 -0.04(-0.32%)
May 13, 2003 11.20 11.64 11.04 11.52 3,475,611 +0.26(+2.29%)
May 12, 2003 11.02 11.29 10.88 11.26 1,924,138 +0.22(+2.00%)
May 09, 2003 10.87 11.05 10.84 11.04 2,675,331 +0.15(+1.39%)
May 08, 2003 10.89 11.13 10.75 10.89 3,896,875 -0.16(-1.41%)
May 07, 2003 10.95 11.10 10.83 11.05 3,346,912 +0.13(+1.16%)
May 06, 2003 10.75 11.02 10.75 10.92 1,813,999 +0.13(+1.22%)
May 05, 2003 10.81 10.95 10.65 10.79 2,039,650 -0.01(-0.11%)
May 02, 2003 10.34 10.81 10.34 10.80 2,805,007 +0.42(+4.02%)
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.