Williams-Sonoma (NY: WSM )

134.13 +1.70 (+1.28%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 14.24 14.33 14.11 14.17 1,470,638 +0.03(+0.20%)
Jan 28, 2005 14.06 14.15 13.96 14.14 1,712,896 +0.09(+0.67%)
Jan 27, 2005 13.88 14.16 13.84 14.05 1,623,026 +0.17(+1.24%)
Jan 26, 2005 13.86 13.92 13.69 13.87 1,139,977 +0.04(+0.33%)
Jan 25, 2005 13.77 13.93 13.75 13.83 1,303,110 +0.09(+0.63%)
Jan 24, 2005 13.82 13.89 13.72 13.74 1,443,287 -0.04(-0.27%)
Jan 21, 2005 13.88 13.91 13.78 13.78 1,556,356 -0.07(-0.53%)
Jan 20, 2005 13.84 13.96 13.77 13.85 1,965,654 -0.02(-0.18%)
Jan 19, 2005 13.97 14.03 13.88 13.88 1,636,946 -0.19(-1.34%)
Jan 18, 2005 13.92 14.11 13.88 14.07 1,306,284 +0.08(+0.59%)
Jan 14, 2005 13.77 13.99 13.74 13.98 2,237,217 +0.25(+1.79%)
Jan 13, 2005 13.80 13.88 13.71 13.74 3,395,021 -0.11(-0.77%)
Jan 12, 2005 14.02 14.07 13.65 13.84 4,228,025 -0.19(-1.37%)
Jan 11, 2005 13.91 14.14 13.68 14.04 9,063,403 -0.21(-1.47%)
Jan 10, 2005 13.99 14.35 13.91 14.25 4,325,709 +0.32(+2.29%)
Jan 07, 2005 14.19 14.19 13.93 13.93 2,305,352 -0.23(-1.59%)
Jan 06, 2005 14.41 14.41 14.05 14.15 3,416,512 -0.18(-1.26%)
Jan 05, 2005 14.41 14.58 14.31 14.33 2,636,013 -0.03(-0.20%)
Jan 04, 2005 14.82 14.82 14.21 14.36 4,571,141 -0.38(-2.58%)
Jan 03, 2005 15.15 15.16 14.70 14.74 4,601,179 +0.39(+2.74%)
Dec 31, 2004 14.46 14.61 14.33 14.35 1,803,254 -0.15(-1.05%)
Dec 30, 2004 14.48 14.53 14.39 14.50 1,277,467 +0.00(+0.03%)
Dec 29, 2004 14.39 14.55 14.33 14.50 1,817,662 +0.12(+0.86%)
Dec 28, 2004 14.44 14.46 14.20 14.37 2,679,239 +0.03(+0.23%)
Dec 27, 2004 14.48 14.53 14.33 14.34 1,707,523 -0.11(-0.76%)
Dec 23, 2004 14.60 14.64 14.40 14.45 1,771,262 -0.13(-0.87%)
Dec 22, 2004 14.45 14.60 14.34 14.58 3,638,988 +0.12(+0.85%)
Dec 21, 2004 14.41 14.46 14.32 14.45 4,535,242 +0.00(+0.00%)
Dec 20, 2004 14.48 14.48 14.25 14.45 2,863,618 -0.04(-0.28%)
Dec 17, 2004 14.72 14.73 14.45 14.50 3,208,200 -0.25(-1.72%)
Dec 16, 2004 15.05 15.13 14.68 14.75 1,814,243 -0.30(-1.99%)
Dec 15, 2004 15.01 15.05 14.78 15.05 1,612,525 +0.04(+0.25%)
Dec 14, 2004 14.84 15.05 14.73 15.01 1,552,205 +0.18(+1.21%)
Dec 13, 2004 14.93 14.97 14.68 14.83 3,888,083 -0.09(-0.58%)
Dec 10, 2004 14.91 14.95 14.86 14.92 1,726,571 +0.03(+0.19%)
Dec 09, 2004 14.85 14.95 14.76 14.89 2,099,726 +0.01(+0.06%)
Dec 08, 2004 14.80 14.91 14.75 14.88 2,034,522 +0.14(+0.92%)
Dec 07, 2004 14.97 14.99 14.69 14.75 1,506,049 -0.23(-1.50%)
Dec 06, 2004 15.01 15.04 14.80 14.97 1,344,137 -0.08(-0.54%)
Dec 03, 2004 15.09 15.23 15.00 15.05 1,527,784 -0.05(-0.33%)
Dec 02, 2004 15.15 15.18 14.86 15.10 2,372,998 -0.05(-0.32%)
Dec 01, 2004 15.05 15.46 15.03 15.15 2,795,727 +0.16(+1.07%)
Nov 30, 2004 15.15 15.17 14.97 14.99 2,701,706 -0.16(-1.03%)
Nov 29, 2004 15.22 15.27 15.03 15.15 2,112,181 +0.02(+0.16%)
Nov 26, 2004 15.15 15.22 15.09 15.12 650,822 -0.02(-0.16%)
Nov 24, 2004 15.23 15.37 15.06 15.15 2,225,006 -0.05(-0.30%)
Nov 23, 2004 14.84 15.23 14.84 15.19 3,486,844 +0.34(+2.26%)
Nov 22, 2004 14.78 14.88 14.50 14.86 2,953,488 +0.03(+0.19%)
Nov 19, 2004 15.01 15.10 14.67 14.83 3,296,604 -0.23(-1.52%)
Nov 18, 2004 15.47 15.50 14.85 15.06 11,560,217 -0.95(-5.96%)
Nov 17, 2004 16.48 16.56 15.97 16.01 3,213,084 -0.23(-1.41%)
Nov 16, 2004 16.58 16.72 16.17 16.24 2,362,985 -0.63(-3.76%)
Nov 15, 2004 16.50 16.95 16.44 16.87 2,607,685 +0.48(+2.90%)
Nov 12, 2004 16.28 16.40 16.21 16.40 1,352,440 +0.14(+0.88%)
Nov 11, 2004 16.18 16.31 16.13 16.26 1,472,348 +0.07(+0.46%)
Nov 10, 2004 15.95 16.26 15.95 16.18 797,837 +0.19(+1.20%)
Nov 09, 2004 16.06 16.15 15.96 15.99 1,413,004 -0.07(-0.41%)
Nov 08, 2004 16.15 16.16 15.91 16.06 3,567,434 -0.18(-1.13%)
Nov 05, 2004 16.34 16.46 16.10 16.24 2,538,085 -0.45(-2.72%)
Nov 04, 2004 16.42 17.08 16.34 16.69 4,610,215 +0.24(+1.47%)
Nov 03, 2004 16.17 16.46 16.05 16.45 2,622,826 +0.57(+3.61%)
Nov 02, 2004 15.66 16.01 15.66 15.88 1,740,980 +0.24(+1.52%)
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.