Skip to main content

Williams-Sonoma (NY: WSM )

318.09 +4.07 (+1.30%)
Streaming Delayed Price Updated: 12:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 35.08 35.59 34.70 35.11 1,818,992 +0.25(+0.72%)
Oct 26, 2012 34.88 34.86 34.86 34.86 1,187,504 -0.04(-0.11%)
Oct 25, 2012 35.15 35.30 34.64 34.89 1,029,363 +0.04(+0.11%)
Oct 24, 2012 35.24 35.35 34.85 34.86 1,393,974 -0.26(-0.74%)
Oct 23, 2012 35.45 35.61 35.03 35.12 1,991,491 -0.63(-1.76%)
Oct 19, 2012 36.16 36.23 35.51 35.74 1,502,098 -0.48(-1.34%)
Oct 18, 2012 35.65 36.31 35.65 36.23 1,463,672 +0.52(+1.46%)
Oct 17, 2012 35.61 35.90 35.42 35.70 1,835,170 +0.11(+0.30%)
Oct 16, 2012 35.07 36.27 34.96 35.60 2,345,916 +0.65(+1.86%)
Oct 15, 2012 34.66 35.01 34.57 34.95 1,690,129 +0.48(+1.40%)
Oct 12, 2012 34.51 34.74 34.12 34.47 1,181,785 +0.04(+0.11%)
Oct 11, 2012 34.81 35.11 34.10 34.43 1,462,011 -0.08(-0.22%)
Oct 10, 2012 34.05 35.05 34.00 34.50 3,721,347 +0.68(+2.01%)
Oct 09, 2012 34.12 34.43 33.75 33.82 2,243,380 -0.42(-1.21%)
Oct 08, 2012 33.99 34.50 33.93 34.24 1,283,172 +0.08(+0.24%)
Oct 05, 2012 34.05 34.43 34.01 34.16 1,511,878 +0.29(+0.87%)
Oct 04, 2012 33.58 34.00 33.58 33.86 1,417,697 +0.32(+0.95%)
Oct 03, 2012 33.60 34.16 33.45 33.54 1,786,190 +0.08(+0.25%)
Oct 02, 2012 33.26 33.57 33.16 33.46 1,689,852 +0.26(+0.80%)
Oct 01, 2012 33.32 33.51 33.11 33.20 2,119,331 -0.04(-0.11%)
Sep 28, 2012 33.06 33.38 32.60 33.23 1,469,436 -0.01(-0.02%)
Sep 27, 2012 32.53 33.43 32.53 33.24 2,256,580 +0.30(+0.92%)
Sep 26, 2012 32.74 32.99 32.39 32.94 2,135,452 +0.19(+0.58%)
Sep 25, 2012 33.27 33.39 32.71 32.75 1,465,512 -0.42(-1.28%)
Sep 24, 2012 33.25 33.32 33.01 33.17 1,257,405 -0.09(-0.27%)
Sep 21, 2012 33.58 33.94 33.04 33.26 4,618,536 -0.09(-0.27%)
Sep 20, 2012 32.76 33.37 32.39 33.35 2,471,286 +0.30(+0.91%)
Sep 19, 2012 32.69 33.22 32.55 33.05 1,594,596 +0.49(+1.51%)
Sep 18, 2012 33.07 33.10 32.28 32.56 1,916,566 -0.58(-1.76%)
Sep 17, 2012 33.55 33.72 33.13 33.14 1,421,808 -0.56(-1.66%)
Sep 14, 2012 33.46 34.46 33.46 33.70 2,424,052 +0.26(+0.79%)
Sep 13, 2012 33.20 33.65 32.83 33.44 2,779,970 +0.23(+0.68%)
Sep 12, 2012 33.04 33.54 33.01 33.21 2,250,961 +0.33(+0.99%)
Sep 11, 2012 32.93 33.23 32.76 32.89 1,830,146 -0.10(-0.30%)
Sep 10, 2012 32.25 33.13 32.25 32.98 2,242,451 +0.78(+2.42%)
Sep 07, 2012 32.05 32.59 31.58 32.21 1,424,523 -0.15(-0.47%)
Sep 06, 2012 32.08 32.48 32.08 32.36 2,226,015 +0.38(+1.18%)
Sep 05, 2012 31.77 32.33 31.27 31.98 3,780,618 +0.82(+2.64%)
Sep 04, 2012 30.97 31.36 30.84 31.15 2,549,952 +0.15(+0.49%)
Aug 31, 2012 31.25 31.37 30.84 31.00 1,961,336 -0.05(-0.15%)
Aug 30, 2012 31.40 31.41 31.03 31.05 1,426,279 -0.41(-1.30%)
Aug 29, 2012 31.60 31.65 31.37 31.46 2,049,304 -0.17(-0.55%)
Aug 27, 2012 32.04 32.11 31.56 31.63 3,128,686 -0.34(-1.06%)
Aug 24, 2012 31.86 32.17 31.73 31.97 2,069,849 -0.05(-0.17%)
Aug 23, 2012 32.23 32.26 31.71 32.02 3,020,759 -0.23(-0.73%)
Aug 22, 2012 31.37 32.45 31.28 32.26 10,345,100 +3.36(+11.64%)
Aug 21, 2012 28.27 28.91 28.27 28.89 4,497,508 +0.68(+2.41%)
Aug 20, 2012 28.58 28.58 27.87 28.21 1,484,425 -0.20(-0.69%)
Aug 17, 2012 28.11 28.58 28.04 28.41 1,120,270 +0.36(+1.27%)
Aug 16, 2012 27.56 28.29 27.35 28.06 1,834,192 +0.51(+1.87%)
Aug 15, 2012 27.71 27.93 27.48 27.54 2,161,374 -0.17(-0.63%)
Aug 14, 2012 27.83 27.96 27.61 27.72 1,241,063 +0.08(+0.30%)
Aug 13, 2012 27.52 27.66 27.23 27.63 1,002,921 +0.11(+0.38%)
Aug 10, 2012 27.56 27.68 27.30 27.53 1,219,915 -0.15(-0.55%)
Aug 09, 2012 27.78 28.03 27.59 27.68 1,634,980 -0.17(-0.62%)
Aug 08, 2012 27.28 27.87 27.24 27.85 1,871,707 +0.57(+2.08%)
Aug 07, 2012 26.88 27.33 26.88 27.28 1,619,794 +0.60(+2.24%)
Aug 06, 2012 26.39 26.98 26.23 26.69 1,835,533 +0.39(+1.47%)
Aug 03, 2012 26.46 26.72 26.17 26.30 1,243,634 +0.24(+0.93%)
Aug 02, 2012 25.80 26.18 25.66 26.06 902,492 -0.03(-0.12%)
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.