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 (%)
Jul 31, 2017 21.26 21.45 21.14 21.27 2,430,007 +0.05(+0.24%)
Jul 28, 2017 21.43 21.59 21.10 21.22 3,255,439 -0.13(-0.60%)
Jul 27, 2017 20.70 21.39 20.48 21.35 3,474,530 +0.70(+3.37%)
Jul 26, 2017 20.66 20.73 20.50 20.66 2,178,561 -0.00(-0.02%)
Jul 25, 2017 20.35 20.75 20.35 20.66 3,018,302 +0.38(+1.85%)
Jul 24, 2017 20.63 20.73 20.26 20.28 2,515,912 -0.41(-1.97%)
Jul 21, 2017 20.75 20.86 20.55 20.69 1,912,152 -0.00(-0.02%)
Jul 20, 2017 20.57 20.83 20.47 20.70 3,353,070 +0.18(+0.87%)
Jul 19, 2017 20.30 20.52 20.15 20.52 2,869,313 +0.21(+1.05%)
Jul 18, 2017 20.53 20.57 20.05 20.30 4,663,486 -0.22(-1.09%)
Jul 17, 2017 20.68 20.92 20.50 20.53 5,444,655 -0.15(-0.71%)
Jul 14, 2017 21.03 21.13 20.56 20.67 3,262,086 -0.51(-2.39%)
Jul 13, 2017 20.93 21.34 20.88 21.18 3,105,582 +0.36(+1.71%)
Jul 12, 2017 20.88 21.03 20.67 20.82 2,748,550 +0.01(+0.07%)
Jul 11, 2017 20.95 21.12 20.72 20.81 2,988,588 -0.06(-0.28%)
Jul 10, 2017 21.57 21.60 20.70 20.87 6,007,602 -0.70(-3.26%)
Jul 07, 2017 21.81 21.82 21.29 21.57 3,026,353 -0.24(-1.11%)
Jul 06, 2017 21.81 21.98 21.63 21.81 3,301,070 -0.11(-0.52%)
Jul 05, 2017 22.32 22.37 21.79 21.93 3,542,951 -0.43(-1.92%)
Jul 03, 2017 22.29 22.61 22.29 22.36 1,656,021 +0.23(+1.05%)
Jun 30, 2017 22.20 22.30 21.89 22.13 2,607,378 -0.05(-0.21%)
Jun 29, 2017 22.27 22.39 21.78 22.17 3,138,239 -0.10(-0.47%)
Jun 28, 2017 22.17 22.46 22.12 22.28 2,754,517 +0.20(+0.89%)
Jun 27, 2017 21.73 22.26 21.73 22.08 2,929,483 +0.38(+1.74%)
Jun 26, 2017 21.73 21.85 21.51 21.70 2,187,107 +0.04(+0.19%)
Jun 23, 2017 21.24 21.70 21.15 21.66 7,329,989 +0.14(+0.64%)
Jun 22, 2017 21.33 21.58 21.15 21.52 2,842,814 +0.22(+1.03%)
Jun 21, 2017 21.44 21.67 21.25 21.30 2,804,538 -0.09(-0.41%)
Jun 20, 2017 21.98 22.00 21.37 21.39 2,563,400 -0.61(-2.78%)
Jun 19, 2017 21.96 22.15 21.59 22.00 2,440,431 +0.12(+0.54%)
Jun 16, 2017 22.10 22.17 21.64 21.88 4,262,799 -0.37(-1.66%)
Jun 15, 2017 22.31 22.57 22.11 22.25 4,160,729 -0.15(-0.67%)
Jun 14, 2017 22.35 22.47 22.17 22.40 3,460,033 +0.05(+0.22%)
Jun 13, 2017 22.56 22.77 22.31 22.35 2,875,525 -0.18(-0.81%)
Jun 12, 2017 22.18 22.99 22.18 22.54 6,360,116 +0.41(+1.83%)
Jun 09, 2017 21.40 22.18 21.31 22.13 5,476,699 +0.87(+4.08%)
Jun 08, 2017 20.92 21.46 20.86 21.26 6,079,924 +0.38(+1.84%)
Jun 07, 2017 21.28 21.36 20.84 20.88 4,099,655 -0.36(-1.68%)
Jun 06, 2017 21.26 21.34 20.87 21.24 6,360,826 -0.04(-0.19%)
Jun 05, 2017 22.09 22.09 21.23 21.28 6,151,638 -0.83(-3.78%)
Jun 02, 2017 21.96 22.16 21.71 22.11 3,894,890 -0.10(-0.43%)
Jun 01, 2017 22.20 22.39 22.00 22.21 4,367,423 +0.01(+0.04%)
May 31, 2017 22.17 22.28 21.92 22.20 4,287,861 +0.05(+0.25%)
May 30, 2017 22.39 22.49 21.91 22.14 7,579,481 -0.27(-1.20%)
May 26, 2017 22.42 22.53 21.95 22.41 6,485,668 +0.00(+0.02%)
May 25, 2017 24.54 24.54 22.13 22.41 15,497,228 -0.22(-0.99%)
May 24, 2017 22.33 22.77 21.99 22.63 7,935,064 +0.25(+1.10%)
May 23, 2017 22.80 22.83 22.38 22.39 3,816,069 -0.26(-1.15%)
May 22, 2017 22.56 22.89 22.41 22.65 4,591,386 +0.08(+0.36%)
May 19, 2017 22.77 22.88 22.51 22.56 3,267,910 -0.12(-0.52%)
May 18, 2017 22.82 22.92 22.31 22.68 2,297,009 -0.16(-0.72%)
May 17, 2017 22.91 23.07 22.75 22.85 2,716,243 -0.06(-0.28%)
May 16, 2017 23.34 23.34 22.60 22.91 3,996,914 -0.45(-1.91%)
May 15, 2017 23.50 23.86 23.22 23.36 2,947,013 -0.07(-0.31%)
May 12, 2017 23.34 23.49 22.72 23.43 5,016,736 -0.63(-2.62%)
May 11, 2017 24.54 24.60 23.54 24.06 3,408,252 -0.83(-3.35%)
May 10, 2017 24.52 25.02 24.38 24.89 2,133,683 +0.37(+1.51%)
May 09, 2017 24.36 24.75 23.97 24.52 3,935,871 +0.34(+1.40%)
May 08, 2017 24.52 24.52 24.01 24.19 2,893,754 -0.27(-1.12%)
May 05, 2017 24.57 24.65 24.31 24.46 1,776,325 -0.05(-0.19%)
May 04, 2017 24.47 24.62 24.27 24.51 1,373,194 +0.05(+0.19%)
May 03, 2017 24.37 24.54 24.28 24.46 1,570,808 +0.04(+0.15%)
May 02, 2017 23.86 24.42 23.81 24.42 2,769,233 +0.58(+2.45%)
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.