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 30, 2010 11.31 11.37 10.94 11.31 3,885,138 +0.03(+0.26%)
Jul 29, 2010 11.34 11.60 11.02 11.28 6,909,709 +0.25(+2.30%)
Jul 28, 2010 11.24 11.44 10.98 11.03 5,207,439 -0.25(-2.25%)
Jul 27, 2010 11.28 12.10 11.24 11.28 240 -0.64(-5.40%)
Jul 26, 2010 11.46 11.96 11.23 11.93 6,281,196 +0.57(+5.00%)
Jul 23, 2010 11.13 11.37 10.95 11.36 4,614,382 +0.18(+1.65%)
Jul 22, 2010 10.86 11.36 10.84 11.17 1,184 +0.46(+4.30%)
Jul 21, 2010 10.69 10.89 10.54 10.71 9,282,859 +0.16(+1.56%)
Jul 20, 2010 10.12 10.58 10.07 10.55 5,480,445 +0.25(+2.42%)
Jul 19, 2010 10.08 10.35 9.954 10.30 4,805,456 +0.22(+2.18%)
Jul 16, 2010 10.08 10.63 10.01 10.08 5,872,630 -0.51(-4.79%)
Jul 15, 2010 10.75 10.82 10.45 10.59 5,760,839 -0.18(-1.65%)
Jul 14, 2010 11.00 11.00 10.72 10.76 2,720,957 -0.31(-2.82%)
Jul 13, 2010 10.98 11.13 10.81 11.08 4,500,300 +0.51(+4.79%)
Jul 12, 2010 10.76 10.92 10.53 10.57 3,746,568 -0.25(-2.30%)
Jul 09, 2010 10.82 10.85 10.57 10.82 2,458,937 +0.14(+1.35%)
Jul 08, 2010 10.47 10.73 10.45 10.68 1,184 +0.32(+3.10%)
Jul 07, 2010 10.02 10.38 10.02 10.35 7,781,979 +0.33(+3.29%)
Jul 06, 2010 10.44 10.49 9.949 10.03 7,409 -0.25(-2.47%)
Jul 02, 2010 10.28 10.37 10.06 10.28 5,457,286 +0.18(+1.76%)
Jul 01, 2010 10.51 10.51 9.856 10.10 11,233,091 -0.38(-3.63%)
Jun 30, 2010 10.40 10.74 10.36 10.48 2,474 +0.06(+0.57%)
Jun 29, 2010 10.51 10.55 10.26 10.42 7,629,702 -0.17(-1.63%)
Jun 25, 2010 10.60 10.85 10.47 10.60 7,971,100 -0.17(-1.57%)
Jun 24, 2010 10.96 10.98 10.46 10.76 10,066,643 -0.34(-3.08%)
Jun 23, 2010 10.94 11.27 10.77 11.11 6,651,539 +0.17(+1.58%)
Jun 22, 2010 11.02 11.21 10.86 10.93 8,170,929 -0.09(-0.80%)
Jun 21, 2010 11.47 11.57 10.92 11.02 6,373,952 -0.27(-2.43%)
Jun 18, 2010 11.30 11.56 11.27 11.30 5,156,904 -0.06(-0.56%)
Jun 17, 2010 12.00 12.04 11.30 11.36 6,266,037 -0.58(-4.88%)
Jun 16, 2010 11.95 12.12 11.86 11.94 4,851,010 -0.12(-1.02%)
Jun 15, 2010 11.94 12.10 11.71 12.06 3,510,582 +0.27(+2.29%)
Jun 14, 2010 11.63 12.12 11.63 11.79 5,117,297 +0.26(+2.23%)
Jun 11, 2010 11.57 11.91 11.32 11.54 6,198,830 -0.20(-1.73%)
Jun 10, 2010 11.53 11.77 11.47 11.74 5,516,749 +0.40(+3.54%)
Jun 09, 2010 11.17 11.63 11.17 11.34 7,964,240 +0.26(+2.32%)
Jun 08, 2010 11.22 11.35 10.81 11.08 8,847,960 -0.14(-1.24%)
Jun 07, 2010 11.60 11.84 11.17 11.22 11,229,655 -0.38(-3.24%)
Jun 04, 2010 11.60 11.92 11.41 11.60 10,661,276 -0.57(-4.65%)
Jun 03, 2010 12.27 12.36 12.00 12.16 5,716,060 +0.05(+0.38%)
Jun 02, 2010 12.17 12.30 11.98 12.12 4,513,258 +0.00(+0.00%)
Jun 01, 2010 12.47 12.64 12.09 12.12 6,620,937 -0.50(-3.98%)
May 28, 2010 12.62 12.88 12.52 12.62 4,637,096 -0.05(-0.43%)
May 27, 2010 12.42 12.77 12.18 12.67 5,371,581 +0.62(+5.11%)
May 26, 2010 12.41 12.66 11.99 12.06 5,622,817 -0.25(-2.06%)
May 25, 2010 11.93 12.35 11.74 12.31 9,923,580 -0.05(-0.44%)
May 24, 2010 12.15 12.66 12.07 12.36 7,583,632 +0.19(+1.53%)
May 21, 2010 12.06 12.61 11.81 12.18 15,665,451 -0.16(-1.30%)
May 20, 2010 12.57 12.67 12.25 12.34 24,868,420 +0.33(+2.74%)
May 19, 2010 11.98 12.17 11.70 12.01 6,170,024 -0.03(-0.28%)
May 18, 2010 12.58 12.82 11.96 12.04 6,182,550 -0.24(-1.93%)
May 17, 2010 11.93 12.35 11.75 12.28 5,934,535 +0.38(+3.19%)
May 14, 2010 11.90 12.22 11.78 11.90 3,601,357 -0.38(-3.06%)
May 13, 2010 12.93 12.94 12.20 12.28 3,230,662 -0.66(-5.12%)
May 12, 2010 12.64 12.99 12.59 12.94 2,761,915 +0.38(+3.03%)
May 11, 2010 12.79 12.88 12.51 12.56 3,823,299 +0.08(+0.64%)
May 10, 2010 12.31 12.51 12.27 12.48 4,387,747 +0.80(+6.87%)
May 07, 2010 11.74 12.17 11.41 11.68 7,977,276 -0.03(-0.22%)
May 06, 2010 11.74 12.09 11.27 11.70 2,439 -0.14(-1.17%)
May 05, 2010 12.22 12.52 11.82 11.84 6,037,723 -0.57(-4.63%)
May 04, 2010 12.67 12.78 12.33 12.42 8,133,588 -0.46(-3.57%)
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.