Williams-Sonoma (NY: WSM )

150.02 +2.47 (+1.67%)
Streaming Delayed Price Updated: 1:03 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 8.394 8.419 8.112 8.124 3,455,449 -0.29(-3.50%)
Jun 27, 2008 8.607 8.677 8.292 8.419 4,460,387 -0.22(-2.51%)
Jun 26, 2008 8.816 8.968 8.616 8.636 2,681,766 -0.29(-3.26%)
Jun 25, 2008 8.763 9.123 8.747 8.927 3,357,764 +0.21(+2.44%)
Jun 24, 2008 8.964 9.005 8.599 8.714 4,812,881 -0.33(-3.62%)
Jun 23, 2008 9.099 9.099 8.972 9.041 4,743,396 +0.02(+0.23%)
Jun 20, 2008 9.091 9.172 9.005 9.021 5,651,878 -0.25(-2.65%)
Jun 19, 2008 9.095 9.271 9.013 9.267 2,612,891 +0.16(+1.75%)
Jun 18, 2008 8.972 9.205 8.873 9.107 3,836,523 +0.10(+1.09%)
Jun 17, 2008 9.258 9.316 9.009 9.009 3,622,526 -0.20(-2.22%)
Jun 16, 2008 9.127 9.250 8.984 9.213 3,954,433 +0.10(+1.12%)
Jun 13, 2008 8.730 9.279 8.673 9.111 5,773,505 +0.42(+4.80%)
Jun 12, 2008 8.628 8.931 8.620 8.693 4,410,663 +0.23(+2.66%)
Jun 11, 2008 8.923 8.984 8.468 8.468 4,853,850 -0.51(-5.66%)
Jun 10, 2008 9.050 9.234 8.890 8.976 5,126,944 -0.11(-1.17%)
Jun 09, 2008 9.205 9.267 8.955 9.082 5,489,346 -0.14(-1.47%)
Jun 06, 2008 9.602 9.799 9.172 9.217 5,373,953 -0.48(-4.98%)
Jun 05, 2008 9.758 9.922 9.570 9.701 4,011,432 -0.05(-0.55%)
Jun 04, 2008 10.25 10.34 9.615 9.754 8,974,090 -0.48(-4.68%)
Jun 03, 2008 10.22 10.36 9.823 10.23 6,589,331 +0.17(+1.67%)
Jun 02, 2008 10.40 10.57 9.987 10.07 3,681,151 -0.34(-3.30%)
May 30, 2008 10.46 10.49 10.24 10.41 4,028,829 +0.06(+0.55%)
May 29, 2008 10.16 10.51 10.13 10.35 2,304,499 +0.18(+1.81%)
May 28, 2008 10.20 10.34 10.04 10.17 1,911,244 -0.01(-0.08%)
May 27, 2008 10.13 10.34 9.930 10.18 2,633,615 +0.12(+1.18%)
May 26, 2008 10.13 10.52 9.819 10.06 0 +0.00(+0.00%)
May 23, 2008 10.13 10.52 9.819 10.06 3,612,210 -0.13(-1.25%)
May 22, 2008 10.27 10.43 10.07 10.18 3,100,871 -0.11(-1.07%)
May 21, 2008 10.71 10.82 9.979 10.29 3,630,099 -0.38(-3.53%)
May 20, 2008 10.90 10.90 10.51 10.67 2,602,901 -0.28(-2.58%)
May 19, 2008 11.03 11.19 10.84 10.95 1,843,893 -0.09(-0.85%)
May 16, 2008 11.24 11.24 10.79 11.05 1,774,796 -0.17(-1.50%)
May 15, 2008 11.06 12.21 10.88 11.22 2,203,919 +0.27(+2.51%)
May 14, 2008 10.76 11.02 10.76 10.94 1,759,069 +0.24(+2.22%)
May 13, 2008 10.52 10.89 10.46 10.70 2,926,141 +0.23(+2.15%)
May 12, 2008 10.52 10.99 10.39 10.48 4,002,782 -0.03(-0.31%)
May 09, 2008 10.49 10.79 10.34 10.51 1,838,132 +0.02(+0.23%)
May 08, 2008 10.81 10.90 10.31 10.49 4,427,983 -0.26(-2.44%)
May 07, 2008 11.32 11.42 10.70 10.75 4,528,688 -0.58(-5.13%)
May 06, 2008 11.18 11.48 11.01 11.33 2,022,399 +0.05(+0.40%)
May 05, 2008 11.57 11.57 11.01 11.29 2,394,506 +0.13(+1.17%)
May 02, 2008 11.10 11.44 11.00 11.15 2,939,143 +0.16(+1.45%)
May 01, 2008 10.83 11.47 10.69 10.99 4,145,748 +0.18(+1.70%)
Apr 30, 2008 11.27 11.35 10.74 10.81 3,931,939 -0.40(-3.54%)
Apr 29, 2008 11.17 11.28 10.90 11.21 1,980,348 +0.04(+0.40%)
Apr 28, 2008 11.04 11.43 11.02 11.16 1,954,716 -0.17(-1.52%)
Apr 25, 2008 11.08 11.55 10.94 11.33 2,860,175 +0.26(+2.33%)
Apr 24, 2008 10.86 11.39 10.72 11.08 3,857,860 +0.24(+2.23%)
Apr 23, 2008 10.96 11.06 10.82 10.83 2,456,457 -0.10(-0.90%)
Apr 22, 2008 11.31 11.31 10.77 10.93 2,891,751 -0.42(-3.68%)
Apr 21, 2008 11.02 11.51 11.02 11.35 2,130,181 +0.27(+2.40%)
Apr 18, 2008 11.15 11.30 10.95 11.08 1,878,920 +0.25(+2.31%)
Apr 17, 2008 10.63 10.88 10.56 10.83 2,091,506 +0.20(+1.89%)
Apr 16, 2008 10.60 10.74 10.47 10.63 1,974,426 +0.13(+1.25%)
Apr 15, 2008 10.45 10.59 10.32 10.50 1,317,533 +0.12(+1.14%)
Apr 14, 2008 10.44 10.58 10.32 10.38 2,051,677 -0.07(-0.67%)
Apr 11, 2008 10.42 10.72 10.28 10.45 2,578,624 -0.09(-0.82%)
Apr 10, 2008 9.987 10.71 9.926 10.54 4,015,806 +0.53(+5.32%)
Apr 09, 2008 10.36 10.47 9.938 10.01 4,290,406 -0.36(-3.44%)
Apr 08, 2008 10.53 10.61 10.31 10.36 3,667,866 -0.20(-1.86%)
Apr 07, 2008 10.87 10.89 10.50 10.56 3,498,322 -0.29(-2.68%)
Apr 04, 2008 10.85 10.98 10.57 10.85 3,151,543 +0.05(+0.46%)
Apr 03, 2008 10.33 10.89 10.33 10.80 3,520,594 +0.11(+1.07%)
Apr 02, 2008 10.54 10.91 10.49 10.69 3,618,601 +0.17(+1.64%)
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.