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, 2017 21.44 21.95 21.29 21.91 1,757,945 +0.30(+1.39%)
Jan 30, 2017 21.53 21.67 21.30 21.61 2,094,934 +0.02(+0.11%)
Jan 27, 2017 22.28 22.28 21.44 21.59 2,911,610 -0.56(-2.52%)
Jan 26, 2017 22.45 22.58 22.13 22.15 2,267,812 -0.38(-1.69%)
Jan 25, 2017 22.22 22.62 22.22 22.53 1,716,869 +0.33(+1.47%)
Jan 24, 2017 21.97 22.21 21.82 22.21 2,161,969 +0.26(+1.19%)
Jan 23, 2017 21.96 22.18 21.83 21.94 2,178,747 -0.08(-0.37%)
Jan 20, 2017 21.92 22.22 21.92 22.03 1,955,522 +0.15(+0.70%)
Jan 19, 2017 22.72 22.81 21.74 21.87 2,683,042 -0.85(-3.75%)
Jan 18, 2017 22.74 22.75 22.37 22.72 2,189,915 +0.01(+0.04%)
Jan 17, 2017 22.53 23.07 22.49 22.71 2,209,187 +0.32(+1.44%)
Jan 13, 2017 22.39 22.39 22.39 0 +0.15(+0.67%)
Jan 12, 2017 22.38 22.45 22.02 22.24 1,795,245 -0.14(-0.63%)
Jan 11, 2017 22.54 22.63 22.26 22.38 2,039,427 -0.20(-0.90%)
Jan 10, 2017 22.10 22.63 22.09 22.59 2,480,454 +0.53(+2.42%)
Jan 09, 2017 22.12 22.35 21.99 22.05 1,881,672 -0.09(-0.39%)
Jan 06, 2017 22.42 22.43 22.13 22.14 1,987,178 -0.19(-0.83%)
Jan 05, 2017 22.60 22.65 21.42 22.32 3,781,200 -0.44(-1.93%)
Jan 04, 2017 22.51 22.91 22.45 22.76 3,501,555 +0.36(+1.60%)
Jan 03, 2017 22.07 22.42 21.99 22.41 3,969,311 +0.49(+2.25%)
Dec 30, 2016 21.91 21.91 21.91 0 +0.12(+0.54%)
Dec 29, 2016 21.85 22.19 21.71 21.79 1,503,200 -0.04(-0.17%)
Dec 28, 2016 22.17 22.33 21.63 21.83 2,460,245 -0.29(-1.31%)
Dec 27, 2016 22.18 22.43 21.97 22.12 2,369,687 +0.09(+0.41%)
Dec 23, 2016 22.03 22.03 22.03 0 -0.51(-2.25%)
Dec 22, 2016 24.26 24.37 22.47 22.54 5,695,465 -1.83(-7.52%)
Dec 21, 2016 24.69 24.96 24.35 24.37 1,901,796 -0.37(-1.48%)
Dec 20, 2016 24.69 24.91 24.62 24.74 1,915,927 +0.08(+0.31%)
Dec 19, 2016 24.90 25.10 24.52 24.66 2,550,773 -0.13(-0.51%)
Dec 16, 2016 25.32 25.62 24.63 24.79 7,610,750 -0.60(-2.35%)
Dec 15, 2016 24.98 25.51 24.90 25.39 2,377,858 +0.53(+2.11%)
Dec 14, 2016 25.05 25.27 24.84 24.86 3,144,199 -0.06(-0.25%)
Dec 13, 2016 24.97 25.17 24.73 24.92 1,760,881 -0.01(-0.04%)
Dec 12, 2016 25.32 25.50 24.82 24.93 1,912,988 -0.42(-1.66%)
Dec 09, 2016 25.36 25.46 25.04 25.35 2,930,176 -0.41(-1.60%)
Dec 08, 2016 25.53 25.78 25.34 25.77 2,020,718 +0.28(+1.08%)
Dec 07, 2016 24.92 25.54 24.83 25.49 2,333,676 +0.62(+2.51%)
Dec 06, 2016 24.99 25.06 24.54 24.87 2,503,705 -0.09(-0.35%)
Dec 05, 2016 24.82 25.15 24.69 24.95 1,784,603 +0.31(+1.27%)
Dec 02, 2016 24.98 25.23 24.61 24.64 2,239,657 -0.17(-0.68%)
Dec 01, 2016 24.84 25.27 24.70 24.81 2,777,359 +0.00(+0.00%)
Nov 30, 2016 24.74 25.14 24.64 24.81 2,464,485 +0.04(+0.16%)
Nov 29, 2016 24.80 25.07 24.69 24.77 2,603,768 +0.03(+0.11%)
Nov 28, 2016 24.79 24.93 24.49 24.74 2,555,713 -0.02(-0.07%)
Nov 25, 2016 24.87 25.09 24.72 24.76 1,056,390 -0.09(-0.36%)
Nov 23, 2016 24.85 24.85 24.85 0 -0.03(-0.11%)
Nov 22, 2016 24.34 24.99 24.32 24.87 3,815,272 +0.62(+2.54%)
Nov 21, 2016 24.01 24.26 23.95 24.26 3,508,516 +0.29(+1.19%)
Nov 18, 2016 23.01 24.67 23.01 23.97 11,569,378 -0.31(-1.27%)
Nov 17, 2016 23.57 24.34 23.57 24.28 6,898,920 +0.77(+3.29%)
Nov 16, 2016 23.48 23.72 23.28 23.51 2,638,582 +0.03(+0.12%)
Nov 15, 2016 23.93 24.00 22.95 23.48 3,259,272 -0.50(-2.08%)
Nov 14, 2016 23.45 24.27 23.32 23.98 5,895,803 +0.38(+1.59%)
Nov 11, 2016 23.25 23.63 23.12 23.60 2,567,998 +0.30(+1.28%)
Nov 10, 2016 22.41 23.37 22.41 23.30 4,092,069 +1.03(+4.62%)
Nov 09, 2016 21.04 22.30 20.94 22.27 3,305,196 +0.81(+3.75%)
Nov 08, 2016 21.29 21.57 21.07 21.47 2,394,203 -0.08(-0.36%)
Nov 07, 2016 21.82 21.96 21.48 21.55 2,113,222 +0.01(+0.06%)
Nov 04, 2016 21.28 21.79 21.17 21.53 3,964,733 +0.27(+1.28%)
Nov 03, 2016 21.23 21.31 21.06 21.26 2,925,698 +0.12(+0.58%)
Nov 02, 2016 20.98 21.25 20.92 21.14 3,329,883 +0.08(+0.37%)
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.