Williams-Sonoma (NY: WSM )

147.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 12.98 13.04 12.87 12.93 2,686,077 -0.05(-0.38%)
Jun 28, 2007 13.27 13.27 12.96 12.98 2,952,022 -0.29(-2.16%)
Jun 27, 2007 12.98 13.28 12.87 13.27 2,612,569 +0.18(+1.38%)
Jun 26, 2007 12.99 13.12 12.74 13.09 3,079,500 +0.19(+1.46%)
Jun 25, 2007 13.09 13.10 12.87 12.90 2,824,788 -0.18(-1.35%)
Jun 22, 2007 13.03 13.44 13.03 13.07 2,512,931 -0.30(-2.23%)
Jun 21, 2007 13.40 13.48 13.22 13.37 1,775,169 -0.06(-0.46%)
Jun 20, 2007 13.56 13.63 13.44 13.44 2,322,202 -0.13(-0.94%)
Jun 19, 2007 13.74 13.74 13.44 13.56 2,963,989 -0.22(-1.60%)
Jun 18, 2007 13.84 13.92 13.73 13.78 2,459,205 -0.01(-0.06%)
Jun 15, 2007 13.86 13.90 13.68 13.79 3,728,613 +0.05(+0.33%)
Jun 14, 2007 13.75 13.82 13.66 13.75 2,776,923 +0.02(+0.18%)
Jun 13, 2007 13.49 13.78 13.43 13.72 4,952,843 +0.30(+2.23%)
Jun 12, 2007 13.29 13.57 13.27 13.42 4,092,976 +0.06(+0.43%)
Jun 11, 2007 13.44 13.44 13.21 13.37 2,963,207 -0.12(-0.88%)
Jun 08, 2007 13.31 13.53 13.26 13.48 3,715,670 +0.17(+1.26%)
Jun 07, 2007 13.59 13.64 13.32 13.32 3,565,236 -0.26(-1.93%)
Jun 06, 2007 13.41 13.59 13.29 13.58 4,375,040 +0.16(+1.16%)
Jun 05, 2007 13.75 13.75 13.33 13.42 5,348,709 -0.40(-2.87%)
Jun 04, 2007 13.74 13.91 13.67 13.82 3,378,171 +0.05(+0.39%)
Jun 01, 2007 13.88 13.90 13.64 13.77 3,589,902 -0.11(-0.80%)
May 31, 2007 13.73 14.07 13.72 13.88 3,832,891 +0.15(+1.07%)
May 30, 2007 13.52 14.08 13.39 13.73 8,230,644 -0.18(-1.27%)
May 29, 2007 13.86 13.99 13.68 13.91 3,821,902 +0.03(+0.24%)
May 25, 2007 13.91 14.04 13.84 13.87 1,993,982 +0.04(+0.30%)
May 24, 2007 14.09 14.21 13.76 13.83 3,232,303 -0.29(-2.09%)
May 23, 2007 14.21 14.39 14.05 14.13 1,995,653 -0.08(-0.55%)
May 22, 2007 14.06 14.24 14.01 14.20 849,121 +0.10(+0.73%)
May 21, 2007 13.66 14.28 13.66 14.10 1,218,124 +0.07(+0.53%)
May 18, 2007 13.88 14.05 13.86 14.03 1,548,542 +0.17(+1.24%)
May 17, 2007 13.73 13.87 13.59 13.86 2,819,904 +0.13(+0.96%)
May 16, 2007 13.66 13.92 13.49 13.73 3,629,952 -0.25(-1.79%)
May 15, 2007 14.14 14.23 13.93 13.98 1,340,718 -0.17(-1.19%)
May 14, 2007 14.16 14.32 14.09 14.14 1,705,003 -0.01(-0.06%)
May 11, 2007 14.15 14.18 14.00 14.15 1,688,963 +0.06(+0.44%)
May 10, 2007 14.35 14.47 14.06 14.09 1,547,076 -0.34(-2.33%)
May 09, 2007 14.09 14.48 14.09 14.43 2,031,347 +0.30(+2.15%)
May 08, 2007 14.09 14.24 14.00 14.12 1,353,661 -0.01(-0.09%)
May 07, 2007 14.09 14.22 14.06 14.14 939,724 +0.05(+0.35%)
May 04, 2007 14.13 14.19 14.02 14.09 1,786,696 -0.04(-0.29%)
May 03, 2007 14.33 14.34 14.12 14.13 2,030,126 -0.21(-1.49%)
May 02, 2007 14.23 14.50 14.23 14.34 1,863,818 +0.09(+0.63%)
May 01, 2007 14.39 14.39 14.05 14.25 4,774,813 -0.17(-1.19%)
Apr 30, 2007 14.61 14.71 14.41 14.42 3,083,401 -0.18(-1.26%)
Apr 27, 2007 14.15 14.61 14.07 14.61 5,177,776 +0.45(+3.21%)
Apr 26, 2007 14.19 14.23 13.97 14.15 3,341,993 -0.07(-0.49%)
Apr 25, 2007 14.33 14.34 14.11 14.22 2,272,627 -0.03(-0.23%)
Apr 24, 2007 14.48 14.48 14.15 14.25 4,334,745 -0.24(-1.64%)
Apr 23, 2007 14.54 14.76 14.43 14.49 3,039,938 -0.05(-0.37%)
Apr 20, 2007 14.66 14.72 14.48 14.54 1,867,725 +0.03(+0.23%)
Apr 19, 2007 14.50 14.62 14.36 14.51 2,415,247 -0.08(-0.53%)
Apr 18, 2007 14.74 14.77 14.59 14.59 2,322,691 -0.18(-1.22%)
Apr 17, 2007 14.81 14.93 14.72 14.77 2,206,935 -0.04(-0.25%)
Apr 16, 2007 14.87 15.00 14.70 14.81 2,598,893 +0.10(+0.67%)
Apr 13, 2007 14.75 14.75 14.58 14.71 1,770,041 -0.00(-0.03%)
Apr 12, 2007 14.69 14.77 14.37 14.71 2,911,972 -0.04(-0.25%)
Apr 11, 2007 14.95 15.03 14.74 14.75 2,108,032 -0.16(-1.07%)
Apr 10, 2007 14.91 14.97 14.84 14.91 860,843 +0.04(+0.25%)
Apr 09, 2007 14.96 15.00 14.79 14.87 2,009,856 -0.08(-0.55%)
Apr 05, 2007 14.84 15.06 14.81 14.95 1,929,511 +0.12(+0.80%)
Apr 04, 2007 14.90 14.96 14.79 14.84 2,571,297 -0.04(-0.28%)
Apr 03, 2007 14.81 15.13 14.79 14.88 4,578,956 +0.07(+0.50%)
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.