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 (%)
Oct 31, 2017 24.04 24.04 23.65 23.73 1,750,851 -0.22(-0.92%)
Oct 30, 2017 24.06 24.11 23.62 23.95 3,073,112 -0.16(-0.65%)
Oct 27, 2017 23.88 24.12 23.64 24.11 2,213,962 -0.02(-0.08%)
Oct 26, 2017 24.13 24.22 23.97 24.13 1,885,696 -0.08(-0.31%)
Oct 25, 2017 24.62 24.82 23.92 24.20 3,068,863 -0.39(-1.60%)
Oct 24, 2017 24.27 24.73 24.27 24.60 3,007,256 +0.37(+1.51%)
Oct 23, 2017 24.24 24.45 24.17 24.23 2,570,164 -0.02(-0.08%)
Oct 20, 2017 23.68 24.30 23.61 24.25 3,523,431 +0.76(+3.22%)
Oct 19, 2017 23.20 23.56 23.07 23.49 1,669,537 +0.22(+0.92%)
Oct 18, 2017 23.30 23.59 23.26 23.28 2,035,017 +0.03(+0.12%)
Oct 17, 2017 23.00 23.54 22.94 23.25 3,275,612 +0.39(+1.72%)
Oct 16, 2017 22.91 22.98 22.68 22.85 2,271,103 -0.05(-0.24%)
Oct 13, 2017 22.42 23.27 22.42 22.91 5,124,870 +0.51(+2.27%)
Oct 12, 2017 22.24 22.58 21.95 22.40 5,844,978 -0.83(-3.57%)
Oct 11, 2017 23.64 23.64 23.14 23.23 2,289,576 -0.33(-1.38%)
Oct 10, 2017 23.66 23.98 23.55 23.56 2,004,986 -0.08(-0.35%)
Oct 09, 2017 24.04 24.14 23.44 23.64 3,031,388 -0.27(-1.15%)
Oct 06, 2017 23.40 24.14 23.38 23.91 4,431,210 +0.42(+1.79%)
Oct 05, 2017 23.13 23.61 23.02 23.49 2,461,116 +0.34(+1.46%)
Oct 04, 2017 23.02 23.31 22.95 23.15 1,750,684 +0.02(+0.10%)
Oct 03, 2017 22.89 23.14 22.72 23.13 2,232,058 +0.34(+1.49%)
Oct 02, 2017 22.88 22.88 22.59 22.79 3,713,400 -0.05(-0.24%)
Sep 29, 2017 23.22 23.34 22.81 22.85 2,860,722 -0.37(-1.60%)
Sep 28, 2017 23.41 23.73 23.07 23.22 3,610,944 -0.32(-1.36%)
Sep 27, 2017 22.91 23.71 22.72 23.54 6,195,596 +0.63(+2.74%)
Sep 26, 2017 22.63 23.03 22.57 22.91 4,698,204 +0.29(+1.28%)
Sep 25, 2017 21.44 22.64 21.43 22.62 4,586,762 +1.19(+5.54%)
Sep 22, 2017 21.36 21.54 21.20 21.43 2,249,828 +0.08(+0.36%)
Sep 21, 2017 21.72 21.72 21.32 21.36 3,765,669 -0.33(-1.50%)
Sep 20, 2017 21.67 21.96 21.35 21.68 4,179,834 -0.37(-1.66%)
Sep 19, 2017 22.33 22.58 21.90 22.05 3,311,841 -0.24(-1.07%)
Sep 18, 2017 22.50 22.78 22.24 22.29 3,194,271 -0.21(-0.92%)
Sep 15, 2017 22.23 22.67 22.07 22.49 4,127,437 +0.29(+1.32%)
Sep 14, 2017 22.38 22.38 21.78 22.20 4,204,937 -0.20(-0.88%)
Sep 13, 2017 22.57 22.88 22.27 22.40 4,976,466 -0.14(-0.61%)
Sep 12, 2017 21.92 22.85 21.88 22.53 5,171,942 +0.71(+3.25%)
Sep 11, 2017 21.72 21.96 21.71 21.82 2,559,815 +0.15(+0.70%)
Sep 08, 2017 21.69 21.75 21.38 21.67 2,547,499 -0.04(-0.17%)
Sep 07, 2017 22.01 22.18 21.59 21.71 2,203,191 +0.05(+0.23%)
Sep 06, 2017 21.65 21.81 21.59 21.66 1,749,018 +0.14(+0.64%)
Sep 05, 2017 21.37 21.84 21.34 21.52 2,946,406 +0.22(+1.01%)
Sep 01, 2017 21.13 21.48 21.10 21.31 1,990,746 +0.23(+1.09%)
Aug 31, 2017 21.13 21.25 20.94 21.08 2,732,091 +0.02(+0.09%)
Aug 30, 2017 21.12 21.21 20.97 21.06 1,868,647 -0.06(-0.28%)
Aug 29, 2017 20.74 21.18 20.64 21.12 3,330,111 +0.12(+0.57%)
Aug 28, 2017 20.77 21.02 20.66 21.00 3,275,064 +0.21(+0.99%)
Aug 25, 2017 20.65 21.08 20.28 20.79 5,160,814 +0.19(+0.93%)
Aug 24, 2017 21.08 21.65 20.05 20.60 14,816,383 +0.71(+3.59%)
Aug 23, 2017 19.59 20.18 19.56 19.89 10,977,084 +0.25(+1.28%)
Aug 22, 2017 20.05 20.24 19.60 19.63 6,857,809 -0.44(-2.17%)
Aug 21, 2017 19.97 20.30 19.72 20.07 4,033,034 +0.11(+0.53%)
Aug 18, 2017 20.36 20.38 19.84 19.96 4,943,932 -0.42(-2.07%)
Aug 17, 2017 20.46 20.76 20.21 20.39 2,186,172 -0.09(-0.42%)
Aug 16, 2017 20.38 20.80 20.38 20.47 2,271,609 +0.21(+1.04%)
Aug 15, 2017 21.13 21.13 20.14 20.26 5,309,508 -0.95(-4.47%)
Aug 14, 2017 21.13 21.41 20.94 21.21 3,084,115 +0.25(+1.20%)
Aug 11, 2017 20.71 21.10 20.53 20.96 2,073,425 +0.18(+0.86%)
Aug 10, 2017 21.17 21.19 20.71 20.78 2,768,438 -0.58(-2.70%)
Aug 09, 2017 21.35 21.41 21.16 21.36 1,770,453 -0.16(-0.77%)
Aug 08, 2017 21.67 21.98 21.46 21.52 3,053,983 -0.11(-0.51%)
Aug 07, 2017 20.96 21.76 20.96 21.63 4,054,180 +0.66(+3.12%)
Aug 04, 2017 20.57 21.05 20.52 20.98 2,874,991 +0.48(+2.32%)
Aug 03, 2017 20.98 21.07 20.45 20.50 2,164,218 -0.60(-2.84%)
Aug 02, 2017 21.02 21.33 20.93 21.10 2,620,322 -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.