Williams-Sonoma (NY: WSM )

134.13 +1.70 (+1.28%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 22.61 22.76 21.90 22.09 4,934,263 -0.82(-3.57%)
Feb 27, 2017 22.16 22.95 22.07 22.91 3,835,398 +0.91(+4.15%)
Feb 24, 2017 21.62 22.22 21.32 21.99 3,530,881 +0.47(+2.20%)
Feb 23, 2017 21.92 22.07 21.49 21.52 2,829,644 -0.38(-1.74%)
Feb 22, 2017 22.11 22.14 21.76 21.90 1,983,493 -0.17(-0.78%)
Feb 21, 2017 22.10 22.20 21.85 22.07 2,886,683 +0.23(+1.06%)
Feb 17, 2017 21.84 21.84 21.84 0 +0.14(+0.63%)
Feb 16, 2017 22.32 22.44 21.67 21.71 1,780,344 -0.64(-2.87%)
Feb 15, 2017 22.26 22.40 22.12 22.35 2,459,116 +0.17(+0.78%)
Feb 14, 2017 21.43 22.32 21.43 22.17 3,480,625 +0.75(+3.52%)
Feb 13, 2017 21.52 21.70 21.31 21.42 3,389,941 -0.40(-1.83%)
Feb 10, 2017 21.69 22.00 21.53 21.82 2,236,589 +0.26(+1.20%)
Feb 09, 2017 21.18 22.02 21.24 21.56 4,625,547 +0.38(+1.78%)
Feb 08, 2017 21.36 21.37 21.11 21.18 3,394,596 -0.14(-0.64%)
Feb 07, 2017 21.48 21.48 21.25 21.32 2,015,195 -0.05(-0.26%)
Feb 06, 2017 21.61 21.65 21.33 21.37 3,171,686 -0.22(-1.03%)
Feb 03, 2017 21.80 22.06 21.57 21.60 2,126,417 -0.10(-0.44%)
Feb 02, 2017 21.55 21.82 21.29 21.69 2,533,281 +0.13(+0.61%)
Feb 01, 2017 22.01 22.22 21.46 21.56 3,269,192 -0.35(-1.62%)
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%)
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.