Skip to main content

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 (%)
Oct 31, 2002 17.28 17.61 16.82 16.99 1,271,963 -0.21(-1.24%)
Oct 30, 2002 17.49 17.64 17.14 17.21 1,331,906 -0.43(-2.43%)
Oct 29, 2002 17.14 17.71 16.74 17.64 2,302,335 +0.25(+1.44%)
Oct 28, 2002 18.66 18.66 17.21 17.39 1,716,212 -1.26(-6.78%)
Oct 25, 2002 17.85 18.77 17.74 18.65 874,912 +0.64(+3.53%)
Oct 24, 2002 17.92 18.61 17.66 18.01 1,592,966 +0.39(+2.19%)
Oct 23, 2002 17.99 17.99 17.51 17.63 2,786,500 -0.49(-2.72%)
Oct 22, 2002 18.47 18.52 17.74 18.12 1,387,928 -0.49(-2.65%)
Oct 21, 2002 18.60 18.81 17.96 18.61 1,569,997 -0.16(-0.87%)
Oct 18, 2002 18.71 18.88 18.28 18.78 1,251,095 -0.04(-0.23%)
Oct 17, 2002 18.21 19.25 18.21 18.82 1,610,752 +1.08(+6.08%)
Oct 16, 2002 17.85 17.92 17.41 17.74 1,388,068 -0.24(-1.31%)
Oct 15, 2002 18.06 18.53 17.85 17.98 1,756,268 +1.06(+6.29%)
Oct 14, 2002 16.35 17.35 16.27 16.91 1,195,074 -0.09(-0.50%)
Oct 11, 2002 16.07 17.46 15.99 17.00 1,899,262 +1.07(+6.72%)
Oct 10, 2002 15.21 15.94 14.59 15.93 15,643,951 +0.51(+3.29%)
Oct 09, 2002 16.35 16.36 15.42 15.42 2,045,898 -1.37(-8.16%)
Oct 08, 2002 16.21 17.31 15.92 16.79 1,693,244 +0.94(+5.95%)
Oct 07, 2002 16.42 16.78 15.64 15.85 1,609,212 -0.90(-5.37%)
Oct 04, 2002 15.85 17.13 15.70 16.75 2,919,270 +1.05(+6.68%)
Oct 03, 2002 16.07 16.40 15.64 15.70 1,527,701 -0.51(-3.17%)
Oct 02, 2002 16.60 17.48 16.20 16.22 1,503,752 -0.56(-3.36%)
Oct 01, 2002 16.64 16.78 15.35 16.78 3,661,553 -0.09(-0.55%)
Sep 30, 2002 17.49 17.49 16.71 16.87 2,269,003 -1.04(-5.78%)
Sep 27, 2002 18.67 19.06 17.90 17.91 1,604,870 -0.76(-4.09%)
Sep 26, 2002 18.03 18.85 18.03 18.67 1,462,996 +0.75(+4.18%)
Sep 25, 2002 17.67 18.06 17.21 17.92 1,081,631 +0.57(+3.29%)
Sep 24, 2002 17.06 17.43 16.92 17.35 1,260,899 -0.07(-0.41%)
Sep 23, 2002 17.74 18.06 17.14 17.42 1,462,996 -0.71(-3.94%)
Sep 20, 2002 18.56 18.56 17.85 18.14 1,155,999 -0.18(-0.97%)
Sep 19, 2002 18.21 18.78 18.10 18.31 994,378 -0.59(-3.13%)
Sep 18, 2002 19.10 19.10 18.28 18.91 984,434 -0.30(-1.56%)
Sep 17, 2002 19.85 19.85 19.19 19.21 2,454,293 +0.06(+0.30%)
Sep 16, 2002 18.51 19.31 18.49 19.15 1,672,096 +0.64(+3.47%)
Sep 13, 2002 18.35 18.64 17.96 18.51 1,147,456 +0.16(+0.86%)
Sep 12, 2002 18.46 18.53 18.10 18.35 1,395,630 -0.45(-2.39%)
Sep 11, 2002 19.17 19.56 18.79 18.80 1,406,555 +0.01(+0.08%)
Sep 10, 2002 18.92 18.96 18.28 18.79 1,209,780 +0.12(+0.65%)
Sep 09, 2002 18.21 18.73 18.03 18.66 1,130,230 +0.19(+1.04%)
Sep 06, 2002 17.64 18.56 17.61 18.47 2,054,301 +1.48(+8.70%)
Sep 05, 2002 16.42 17.56 16.32 16.99 2,293,512 +0.07(+0.42%)
Sep 04, 2002 15.89 17.01 15.89 16.92 2,023,629 +1.13(+7.14%)
Sep 03, 2002 15.71 15.84 15.53 15.79 1,821,953 -0.63(-3.83%)
Aug 30, 2002 16.49 16.89 16.21 16.42 1,300,674 +0.00(+0.00%)
Aug 29, 2002 15.39 16.49 15.29 16.42 2,702,888 +0.79(+5.02%)
Aug 28, 2002 15.89 16.45 15.57 15.64 1,548,148 -0.54(-3.31%)
Aug 27, 2002 17.31 17.39 15.78 16.17 3,066,606 -1.65(-9.25%)
Aug 26, 2002 17.91 17.96 17.33 17.82 1,105,160 -0.04(-0.24%)
Aug 23, 2002 17.78 18.27 17.26 17.86 1,735,960 +0.01(+0.08%)
Aug 22, 2002 18.78 18.92 15.71 17.85 7,196,217 -1.18(-6.19%)
Aug 21, 2002 18.56 19.03 17.85 19.03 2,949,242 +0.56(+3.06%)
Aug 20, 2002 18.05 18.53 17.79 18.46 1,355,855 +0.61(+3.44%)
Aug 16, 2002 17.89 18.01 17.34 17.85 1,590,585 -0.15(-0.83%)
Aug 15, 2002 17.85 18.21 17.57 18.00 2,022,929 +0.78(+4.52%)
Aug 14, 2002 15.92 17.28 15.63 17.22 2,024,330 +1.30(+8.16%)
Aug 13, 2002 15.71 16.61 15.57 15.92 2,888,178 +0.93(+6.19%)
Aug 12, 2002 14.78 15.12 14.32 14.99 1,905,424 -0.18(-1.18%)
Aug 07, 2002 15.42 15.57 14.49 15.17 1,249,975 +0.26(+1.77%)
Aug 06, 2002 14.57 15.29 14.57 14.91 1,331,066 +0.66(+4.61%)
Aug 05, 2002 14.64 14.71 14.14 14.25 1,553,190 -0.35(-2.40%)
Aug 02, 2002 15.69 15.71 14.22 14.60 1,805,286 -1.05(-6.71%)
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.