Williams-Sonoma (NY: WSM )

148.81 -1.27 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 6.404 6.646 6.236 6.625 3,115,893 +0.28(+4.45%)
Sep 29, 2008 6.814 6.928 6.253 6.343 3,372,847 -0.54(-7.91%)
Sep 26, 2008 7.006 7.141 6.767 6.887 0 -0.16(-2.27%)
Sep 25, 2008 6.990 7.215 6.892 7.047 2,726,689 +0.15(+2.20%)
Sep 24, 2008 7.100 7.231 6.838 6.896 2,964,235 -0.14(-2.04%)
Sep 23, 2008 7.268 7.571 6.949 7.039 3,133,146 -0.25(-3.37%)
Sep 22, 2008 7.686 7.891 7.133 7.285 2,616,095 -0.52(-6.61%)
Sep 19, 2008 8.312 8.394 7.575 7.801 0 +0.02(+0.32%)
Sep 18, 2008 7.489 7.858 7.010 7.776 5,695,308 +0.41(+5.56%)
Sep 17, 2008 7.428 7.649 7.150 7.367 3,159,296 -0.29(-3.80%)
Sep 16, 2008 7.244 7.674 7.227 7.657 3,970,272 +0.23(+3.09%)
Sep 15, 2008 7.489 7.923 7.358 7.428 3,997,360 -0.41(-5.22%)
Sep 12, 2008 7.862 8.042 7.719 7.837 3,618,985 -0.12(-1.54%)
Sep 11, 2008 7.674 7.973 7.518 7.960 2,598,048 +0.20(+2.53%)
Sep 10, 2008 7.649 7.780 7.428 7.764 3,128,870 +0.17(+2.27%)
Sep 09, 2008 7.952 8.165 7.584 7.592 3,791,476 -0.34(-4.33%)
Sep 08, 2008 7.592 7.956 7.563 7.936 5,089,611 +0.62(+8.51%)
Sep 05, 2008 7.068 7.350 6.957 7.313 0 +0.14(+1.94%)
Sep 04, 2008 7.256 7.326 7.145 7.174 2,822,542 -0.24(-3.26%)
Sep 03, 2008 7.260 7.530 7.252 7.416 4,580,192 +0.05(+0.67%)
Sep 02, 2008 7.281 7.723 7.272 7.367 5,122,411 +0.12(+1.70%)
Aug 29, 2008 6.892 7.244 6.761 7.244 6,474,935 +0.28(+4.00%)
Aug 28, 2008 6.961 7.203 6.658 6.965 12,795,057 -0.59(-7.75%)
Aug 27, 2008 7.272 7.575 7.207 7.551 4,771,824 +0.19(+2.62%)
Aug 26, 2008 7.244 7.358 7.141 7.358 2,494,085 +0.11(+1.58%)
Aug 25, 2008 7.477 7.489 7.141 7.244 2,974,038 -0.31(-4.07%)
Aug 22, 2008 7.506 7.653 7.416 7.551 2,134,809 +0.05(+0.66%)
Aug 21, 2008 7.231 7.514 7.182 7.502 2,617,473 +0.16(+2.23%)
Aug 20, 2008 7.453 7.526 7.248 7.338 2,572,230 -0.11(-1.48%)
Aug 19, 2008 7.727 7.727 7.408 7.448 3,210,109 -0.29(-3.71%)
Aug 18, 2008 7.977 7.993 7.657 7.735 2,917,071 -0.18(-2.33%)
Aug 15, 2008 7.792 7.985 7.727 7.919 0 +0.18(+2.38%)
Aug 14, 2008 7.715 7.923 7.649 7.735 3,048,908 +0.05(+0.64%)
Aug 13, 2008 7.956 7.956 7.551 7.686 6,112,951 -0.22(-2.75%)
Aug 12, 2008 7.674 7.985 7.661 7.903 9,652,470 +0.09(+1.15%)
Aug 11, 2008 7.477 8.030 7.453 7.813 7,072,773 +0.31(+4.09%)
Aug 08, 2008 7.174 7.608 7.158 7.506 7,961,115 +0.29(+4.09%)
Aug 07, 2008 7.272 7.395 7.105 7.211 8,175,615 -0.15(-2.06%)
Aug 06, 2008 7.362 7.412 7.158 7.362 7,108,406 +0.02(+0.22%)
Aug 05, 2008 7.076 7.453 7.064 7.346 5,440,306 +0.31(+4.42%)
Aug 04, 2008 7.150 7.285 6.973 7.035 4,281,126 -0.12(-1.66%)
Aug 01, 2008 7.125 7.289 7.027 7.154 5,608,169 +0.01(+0.17%)
Jul 31, 2008 7.096 7.367 7.068 7.141 3,545,472 -0.02(-0.29%)
Jul 30, 2008 7.428 7.498 7.043 7.162 3,552,403 -0.16(-2.18%)
Jul 29, 2008 7.322 7.412 7.186 7.322 4,157,909 +0.09(+1.25%)
Jul 28, 2008 7.432 7.526 7.170 7.231 2,833,595 -0.19(-2.54%)
Jul 25, 2008 7.526 7.555 7.313 7.420 6,657,712 -0.03(-0.38%)
Jul 24, 2008 7.903 8.009 7.412 7.448 4,662,081 -0.45(-5.65%)
Jul 23, 2008 7.751 8.247 7.645 7.895 8,304,898 +0.05(+0.68%)
Jul 22, 2008 7.661 7.887 7.408 7.842 6,911,560 +0.12(+1.54%)
Jul 21, 2008 7.887 7.977 7.600 7.723 3,328,637 -0.12(-1.57%)
Jul 18, 2008 8.231 8.296 7.833 7.846 7,733,061 -0.32(-3.91%)
Jul 17, 2008 8.140 8.800 7.993 8.165 10,537,566 +0.02(+0.25%)
Jul 16, 2008 7.399 8.226 7.350 8.145 4,094,122 +0.79(+10.75%)
Jul 15, 2008 7.448 7.494 7.276 7.354 6,023,716 -0.18(-2.39%)
Jul 14, 2008 7.915 7.952 7.469 7.534 2,673,434 -0.29(-3.72%)
Jul 11, 2008 7.575 7.960 7.289 7.825 5,575,288 +0.17(+2.19%)
Jul 10, 2008 8.005 8.026 7.584 7.657 4,115,905 -0.34(-4.30%)
Jul 09, 2008 8.362 8.382 7.936 8.001 2,931,279 -0.31(-3.70%)
Jul 08, 2008 7.977 8.337 7.805 8.308 3,269,944 +0.32(+4.00%)
Jul 07, 2008 8.001 8.091 7.788 7.989 3,904,101 +0.04(+0.46%)
Jul 04, 2008 7.592 8.009 7.592 7.952 2,619,426 +0.00(+0.00%)
Jul 03, 2008 7.592 8.009 7.592 7.952 2,619,426 +0.37(+4.92%)
Jul 02, 2008 8.005 8.214 7.563 7.580 4,832,381 -0.45(-5.66%)
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.