Williams-Sonoma (NY: WSM )

317.53 +3.51 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 17.77 18.35 17.69 17.90 1,448 +0.10(+0.57%)
Jun 29, 2010 17.95 18.03 17.53 17.80 4,466,612 -0.30(-1.63%)
Jun 25, 2010 18.10 18.53 17.89 18.10 4,666,475 -0.29(-1.57%)
Jun 24, 2010 18.73 18.76 17.87 18.39 5,893,257 -0.58(-3.08%)
Jun 23, 2010 18.69 19.25 18.40 18.97 3,893,972 +0.30(+1.58%)
Jun 22, 2010 18.83 19.14 18.55 18.68 4,783,460 -0.15(-0.80%)
Jun 21, 2010 19.60 19.76 18.65 18.83 3,731,466 -0.47(-2.43%)
Jun 18, 2010 19.30 19.74 19.25 19.30 3,018,976 -0.11(-0.56%)
Jun 17, 2010 20.50 20.56 19.30 19.40 3,668,290 -1.00(-4.88%)
Jun 16, 2010 20.41 20.71 20.26 20.40 2,839,898 -0.21(-1.02%)
Jun 15, 2010 20.39 20.67 20.01 20.61 2,055,179 +0.46(+2.29%)
Jun 14, 2010 19.87 20.70 19.87 20.15 2,995,789 +0.44(+2.23%)
Jun 11, 2010 19.76 20.35 19.33 19.71 3,628,945 -0.35(-1.73%)
Jun 10, 2010 19.69 20.11 19.59 20.05 3,229,638 +0.69(+3.54%)
Jun 09, 2010 19.09 19.87 19.09 19.37 4,662,459 +0.44(+2.32%)
Jun 08, 2010 19.17 19.39 18.47 18.93 5,179,810 -0.24(-1.24%)
Jun 07, 2010 19.82 20.22 19.07 19.17 6,574,112 -0.64(-3.24%)
Jun 04, 2010 19.81 20.36 19.50 19.81 6,241,369 -0.97(-4.65%)
Jun 03, 2010 20.96 21.11 20.50 20.77 3,346,320 +0.08(+0.38%)
Jun 02, 2010 20.80 21.01 20.46 20.70 2,642,171 +0.00(+0.00%)
Jun 01, 2010 21.29 21.60 20.64 20.70 3,876,057 -0.86(-3.98%)
May 28, 2010 21.55 22.00 21.38 21.55 2,714,668 -0.09(-0.43%)
May 27, 2010 21.22 21.82 20.81 21.65 3,144,653 +1.05(+5.11%)
May 26, 2010 21.19 21.63 20.48 20.59 3,291,733 -0.43(-2.06%)
May 25, 2010 20.37 21.09 20.05 21.03 5,809,504 -0.09(-0.44%)
May 24, 2010 20.75 21.63 20.62 21.12 4,439,642 +0.32(+1.53%)
May 21, 2010 20.60 21.53 20.17 20.80 9,170,935 -0.27(-1.30%)
May 20, 2010 21.47 21.64 20.92 21.08 14,558,576 +0.56(+2.74%)
May 19, 2010 20.46 20.80 19.99 20.52 3,612,081 -0.06(-0.28%)
May 18, 2010 21.49 21.89 20.42 20.57 3,619,415 -0.40(-1.93%)
May 17, 2010 20.37 21.09 20.08 20.98 3,474,220 +0.65(+3.19%)
May 14, 2010 20.33 20.87 20.13 20.33 2,108,321 -0.64(-3.06%)
May 13, 2010 22.08 22.10 20.83 20.97 1,891,307 -1.13(-5.12%)
May 12, 2010 21.58 22.19 21.50 22.10 1,616,891 +0.65(+3.03%)
May 11, 2010 21.85 22.01 21.37 21.45 2,238,251 +0.14(+0.64%)
May 10, 2010 21.02 21.37 20.96 21.32 2,568,693 +1.37(+6.87%)
May 07, 2010 20.05 20.80 19.49 19.95 4,670,090 -0.04(-0.22%)
May 06, 2010 20.05 20.65 19.25 19.99 1,427 -0.24(-1.17%)
May 05, 2010 20.88 21.38 20.20 20.23 3,534,629 -0.98(-4.63%)
May 04, 2010 21.64 21.83 21.06 21.21 4,761,599 -0.79(-3.58%)
May 03, 2010 20.99 22.07 20.72 21.99 2,622,762 +1.22(+5.87%)
Apr 30, 2010 21.97 22.17 20.75 20.77 2,499,993 -1.22(-5.54%)
Apr 29, 2010 21.81 22.16 21.63 21.99 1,709,916 +0.36(+1.67%)
Apr 28, 2010 21.72 21.89 21.09 21.63 1,851,072 +0.12(+0.57%)
Apr 27, 2010 21.95 22.56 21.42 21.51 2,983,826 -0.65(-2.93%)
Apr 26, 2010 22.43 22.87 22.14 22.16 2,180,310 -0.26(-1.16%)
Apr 23, 2010 22.35 22.54 21.97 22.42 2,353,010 +0.22(+1.01%)
Apr 22, 2010 21.77 22.38 21.59 22.20 2,717,516 +0.21(+0.95%)
Apr 21, 2010 20.82 22.41 20.56 21.99 6,627,481 +1.27(+6.14%)
Apr 20, 2010 20.53 20.92 20.39 20.72 278 +0.34(+1.66%)
Apr 19, 2010 21.05 21.10 20.03 20.38 3,257,099 -0.86(-4.06%)
Apr 16, 2010 21.51 21.59 21.01 21.24 2,440,838 -0.37(-1.73%)
Apr 15, 2010 21.51 21.80 21.33 21.61 2,010,858 +0.03(+0.13%)
Apr 14, 2010 21.19 21.69 21.06 21.59 3,303,599 +0.50(+2.35%)
Apr 13, 2010 20.99 21.15 20.80 21.09 1,687,279 +0.00(+0.00%)
Apr 12, 2010 21.15 21.26 20.90 21.09 1,788,370 -0.05(-0.24%)
Apr 09, 2010 21.08 21.32 20.74 21.14 4,604,430 +0.98(+4.84%)
Apr 08, 2010 19.95 20.26 19.71 20.16 2,054,836 +0.08(+0.39%)
Apr 07, 2010 20.16 20.42 19.92 20.08 2,869,058 -0.08(-0.39%)
Apr 06, 2010 19.85 20.31 19.56 20.16 2,550,130 +0.26(+1.30%)
Apr 05, 2010 19.47 20.14 19.42 19.90 3,401,644 +0.48(+2.48%)
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.