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 (%)
Sep 30, 2005 15.34 15.76 15.31 15.70 3,374,996 +0.37(+2.40%)
Sep 29, 2005 15.13 15.42 14.77 15.34 4,448,548 +0.20(+1.33%)
Sep 28, 2005 15.21 15.28 14.97 15.13 2,815,753 -0.02(-0.11%)
Sep 27, 2005 15.25 15.25 14.88 15.15 1,825,233 +0.00(+0.00%)
Sep 26, 2005 15.46 15.52 15.03 15.15 1,819,127 -0.02(-0.14%)
Sep 23, 2005 15.17 15.30 15.02 15.17 3,075,349 +0.04(+0.30%)
Sep 22, 2005 15.01 15.27 14.86 15.13 2,832,603 +0.12(+0.79%)
Sep 21, 2005 15.19 15.21 14.88 15.01 3,166,440 -0.20(-1.35%)
Sep 20, 2005 15.60 15.70 15.11 15.21 2,731,744 -0.38(-2.44%)
Sep 19, 2005 15.88 15.90 15.54 15.59 1,337,299 -0.28(-1.78%)
Sep 16, 2005 15.77 15.92 15.74 15.88 2,181,048 +0.11(+0.68%)
Sep 15, 2005 15.91 15.91 15.52 15.77 1,946,117 -0.05(-0.34%)
Sep 14, 2005 16.05 16.11 15.81 15.82 2,032,324 -0.13(-0.82%)
Sep 13, 2005 16.14 16.14 15.87 15.95 1,753,190 -0.18(-1.14%)
Sep 12, 2005 16.06 16.17 15.96 16.14 770,974 +0.04(+0.25%)
Sep 09, 2005 15.93 16.10 15.87 16.10 1,162,688 +0.18(+1.13%)
Sep 08, 2005 16.02 16.02 15.84 15.92 1,033,012 -0.10(-0.64%)
Sep 07, 2005 15.93 16.04 15.86 16.02 1,842,327 +0.17(+1.08%)
Sep 06, 2005 15.60 15.95 15.60 15.85 3,032,856 +0.31(+1.98%)
Sep 02, 2005 15.68 15.69 15.35 15.54 4,176,741 -0.14(-0.91%)
Sep 01, 2005 16.52 16.52 15.65 15.68 5,523,076 -0.80(-4.84%)
Aug 31, 2005 16.09 16.51 16.09 16.48 2,309,015 +0.47(+2.91%)
Aug 30, 2005 16.37 16.37 15.81 16.01 3,010,145 -0.36(-2.20%)
Aug 29, 2005 16.32 16.46 16.15 16.38 2,049,907 +0.06(+0.35%)
Aug 26, 2005 16.57 16.55 16.32 16.32 3,729,102 -0.25(-1.51%)
Aug 25, 2005 16.54 16.79 16.54 16.57 2,641,142 +0.08(+0.50%)
Aug 24, 2005 16.50 16.74 16.44 16.49 2,329,528 -0.01(-0.07%)
Aug 23, 2005 16.68 16.81 16.09 16.50 7,708,276 -0.18(-1.08%)
Aug 22, 2005 16.84 17.01 16.54 16.68 3,022,111 -0.20(-1.21%)
Aug 19, 2005 17.21 17.21 16.88 16.88 1,355,615 -0.34(-2.00%)
Aug 18, 2005 17.03 17.33 16.85 17.23 1,176,120 +0.07(+0.43%)
Aug 17, 2005 17.17 17.23 16.89 17.15 2,880,469 -0.02(-0.12%)
Aug 16, 2005 17.60 17.60 17.12 17.17 1,618,630 -0.45(-2.56%)
Aug 15, 2005 17.57 17.76 17.46 17.62 1,166,351 +0.06(+0.33%)
Aug 12, 2005 17.63 17.67 17.34 17.57 2,038,429 -0.05(-0.28%)
Aug 11, 2005 17.57 17.73 17.53 17.62 944,364 +0.05(+0.28%)
Aug 10, 2005 17.61 17.89 17.48 17.57 1,831,582 +0.04(+0.21%)
Aug 09, 2005 17.32 17.58 17.31 17.53 2,477,276 +0.21(+1.23%)
Aug 08, 2005 17.53 17.61 17.30 17.32 896,498 -0.22(-1.24%)
Aug 05, 2005 17.81 17.83 17.42 17.53 2,650,666 -0.28(-1.59%)
Aug 04, 2005 17.98 17.98 17.64 17.82 1,560,752 -0.22(-1.23%)
Aug 03, 2005 18.02 18.05 17.96 18.04 1,202,739 +0.00(+0.02%)
Aug 02, 2005 18.02 18.19 17.89 18.03 1,295,783 +0.09(+0.53%)
Aug 01, 2005 18.08 18.22 17.83 17.94 1,099,193 -0.14(-0.79%)
Jul 29, 2005 18.30 18.37 17.97 18.08 1,086,250 -0.27(-1.47%)
Jul 28, 2005 17.81 18.44 17.81 18.35 3,936,193 +0.60(+3.37%)
Jul 27, 2005 17.51 17.76 17.46 17.76 1,710,942 +0.32(+1.81%)
Jul 26, 2005 17.42 17.48 17.34 17.44 1,079,412 +0.11(+0.66%)
Jul 25, 2005 17.28 17.45 17.26 17.33 1,242,545 +0.01(+0.07%)
Jul 22, 2005 17.24 17.55 17.24 17.31 1,386,141 +0.02(+0.12%)
Jul 21, 2005 17.36 17.37 17.08 17.29 1,460,137 +0.04(+0.24%)
Jul 20, 2005 17.48 17.56 17.14 17.25 1,970,050 -0.34(-1.93%)
Jul 19, 2005 17.29 17.59 17.28 17.59 1,236,196 +0.30(+1.75%)
Jul 18, 2005 17.35 17.44 17.24 17.29 773,172 -0.05(-0.28%)
Jul 15, 2005 17.06 17.40 17.01 17.34 1,609,350 +0.27(+1.61%)
Jul 14, 2005 17.03 17.19 16.90 17.06 1,071,597 +0.07(+0.41%)
Jul 13, 2005 17.07 17.14 16.89 16.99 768,776 -0.07(-0.43%)
Jul 12, 2005 17.08 17.12 16.88 17.07 737,028 -0.02(-0.14%)
Jul 11, 2005 16.79 17.11 16.74 17.09 880,380 +0.27(+1.61%)
Jul 08, 2005 16.72 16.83 16.66 16.82 850,098 +0.10(+0.61%)
Jul 07, 2005 16.67 16.91 16.61 16.72 1,472,104 -0.09(-0.51%)
Jul 06, 2005 16.46 16.87 16.22 16.81 2,046,244 +0.36(+2.19%)
Jul 05, 2005 16.14 16.48 16.01 16.44 1,514,108 +0.28(+1.75%)
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.