Skip to main content

Williams-Sonoma (NY: WSM )

150.81 +3.26 (+2.21%)
Streaming Delayed Price Updated: 3:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 23.26 23.31 22.85 22.97 2,641,136 -0.33(-1.41%)
Oct 30, 2013 23.28 23.57 23.13 23.30 2,488,552 +0.06(+0.24%)
Oct 29, 2013 23.35 23.48 23.17 23.24 2,392,515 -0.06(-0.26%)
Oct 28, 2013 23.40 23.43 23.02 23.30 2,285,000 -0.14(-0.58%)
Oct 25, 2013 23.54 23.61 23.27 23.44 2,006,589 -0.09(-0.37%)
Oct 24, 2013 23.23 23.57 23.16 23.53 3,874,205 +0.29(+1.24%)
Oct 23, 2013 23.28 23.41 23.17 23.24 2,335,455 -0.19(-0.81%)
Oct 22, 2013 23.36 23.52 23.21 23.43 3,099,438 +0.23(+0.98%)
Oct 21, 2013 23.15 23.24 23.02 23.20 2,693,497 +0.05(+0.23%)
Oct 18, 2013 23.15 23.35 23.10 23.15 2,260,264 +0.06(+0.25%)
Oct 17, 2013 22.88 23.28 22.83 23.09 3,876,341 +0.06(+0.27%)
Oct 16, 2013 22.98 23.09 22.81 23.03 2,845,456 +0.25(+1.11%)
Oct 15, 2013 23.22 23.28 22.63 22.78 3,434,323 -0.49(-2.10%)
Oct 14, 2013 23.19 23.34 23.08 23.27 2,000,085 -0.06(-0.24%)
Oct 11, 2013 22.90 23.45 22.90 23.32 2,574,972 +0.26(+1.14%)
Oct 10, 2013 23.16 23.39 22.98 23.06 3,501,723 +0.18(+0.80%)
Oct 09, 2013 23.15 23.25 22.74 22.88 3,861,249 -0.24(-1.02%)
Oct 08, 2013 23.66 23.69 23.04 23.12 3,595,715 -0.55(-2.31%)
Oct 07, 2013 23.90 23.98 23.64 23.66 2,779,750 -0.41(-1.72%)
Oct 04, 2013 24.31 24.31 24.05 24.08 2,757,525 -0.23(-0.95%)
Oct 03, 2013 24.53 24.65 24.15 24.31 2,126,597 -0.32(-1.31%)
Oct 02, 2013 24.46 24.67 24.31 24.63 1,620,396 -0.02(-0.07%)
Oct 01, 2013 24.62 24.88 24.49 24.65 2,473,623 +0.10(+0.41%)
Sep 30, 2013 24.14 24.63 24.13 24.55 2,127,401 +0.10(+0.39%)
Sep 27, 2013 24.28 24.49 24.19 24.45 1,823,915 +0.13(+0.52%)
Sep 26, 2013 24.36 24.82 24.26 24.33 2,747,587 +0.16(+0.67%)
Sep 25, 2013 24.54 24.56 24.14 24.16 2,327,330 -0.31(-1.27%)
Sep 24, 2013 24.35 24.65 24.10 24.47 2,000,994 +0.16(+0.66%)
Sep 23, 2013 24.49 24.53 24.12 24.31 2,504,578 -0.17(-0.68%)
Sep 20, 2013 24.90 24.93 24.33 24.48 4,849,461 -0.36(-1.46%)
Sep 19, 2013 25.27 25.32 24.81 24.84 3,005,486 -0.57(-2.25%)
Sep 18, 2013 25.30 25.63 24.94 25.41 2,938,969 +0.15(+0.59%)
Sep 17, 2013 24.89 25.36 24.88 25.26 2,068,893 +0.35(+1.40%)
Sep 16, 2013 25.20 25.22 24.88 24.91 1,306,714 +0.05(+0.19%)
Sep 13, 2013 24.54 24.88 24.51 24.87 1,570,748 +0.38(+1.55%)
Sep 12, 2013 24.62 24.77 24.39 24.49 1,094,339 -0.13(-0.51%)
Sep 11, 2013 24.47 24.76 24.36 24.61 1,223,668 +0.15(+0.61%)
Sep 10, 2013 24.59 24.64 24.37 24.46 1,410,078 -0.03(-0.11%)
Sep 09, 2013 24.22 24.62 24.22 24.49 1,963,168 +0.35(+1.43%)
Sep 06, 2013 24.42 24.58 23.96 24.15 1,985,522 -0.24(-0.97%)
Sep 05, 2013 24.40 24.51 24.28 24.38 1,715,608 +0.00(+0.00%)
Sep 04, 2013 24.28 24.54 24.25 24.38 3,248,646 -0.05(-0.21%)
Sep 03, 2013 24.41 24.83 24.17 24.43 3,765,261 -0.21(-0.83%)
Aug 30, 2013 24.92 25.00 24.57 24.64 2,624,382 -0.20(-0.79%)
Aug 29, 2013 24.57 25.02 24.36 24.84 5,975,159 -0.05(-0.19%)
Aug 28, 2013 26.12 26.89 24.84 24.88 12,410,651 -1.08(-4.16%)
Aug 27, 2013 26.12 26.47 25.91 25.96 2,705,965 -0.34(-1.30%)
Aug 26, 2013 25.74 26.50 25.74 26.30 2,720,732 +0.65(+2.52%)
Aug 23, 2013 25.47 25.70 25.33 25.66 2,267,446 +0.32(+1.26%)
Aug 22, 2013 25.45 25.58 25.28 25.34 1,775,984 +0.14(+0.54%)
Aug 21, 2013 25.65 25.81 24.88 25.20 3,534,501 -0.56(-2.17%)
Aug 20, 2013 25.47 26.14 25.47 25.76 1,645,154 +0.52(+2.04%)
Aug 19, 2013 25.43 25.58 25.23 25.25 1,007,564 -0.22(-0.86%)
Aug 16, 2013 25.42 25.74 25.39 25.47 1,155,237 +0.07(+0.26%)
Aug 15, 2013 25.51 25.66 25.20 25.40 2,162,754 -0.35(-1.37%)
Aug 14, 2013 26.32 26.33 25.56 25.75 2,392,438 -0.63(-2.38%)
Aug 13, 2013 26.58 26.64 26.16 26.38 2,470,209 -0.26(-0.97%)
Aug 12, 2013 26.36 26.69 26.23 26.64 1,886,658 +0.17(+0.64%)
Aug 09, 2013 26.64 26.80 26.35 26.47 1,407,262 -0.26(-0.96%)
Aug 08, 2013 26.42 26.76 26.30 26.73 1,109,578 +0.50(+1.92%)
Aug 07, 2013 26.52 26.59 26.11 26.23 1,358,420 -0.48(-1.80%)
Aug 06, 2013 26.75 26.75 26.32 26.71 2,293,932 -0.08(-0.31%)
Aug 05, 2013 26.48 26.81 26.43 26.79 1,994,309 +0.32(+1.20%)
Aug 02, 2013 26.21 26.52 26.14 26.47 1,104,234 +0.28(+1.05%)
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.