Skip to main content

Williams-Sonoma (NY: WSM )

147.55 +0.33 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 24.75 24.83 24.51 24.53 3,347,924 -0.44(-1.78%)
Mar 30, 2016 24.41 25.15 24.41 24.97 4,082,757 +0.61(+2.52%)
Mar 29, 2016 24.33 24.42 24.07 24.36 6,541,425 +0.05(+0.22%)
Mar 28, 2016 24.32 24.74 24.26 24.31 3,484,827 +0.01(+0.04%)
Mar 24, 2016 24.69 24.30 24.30 24.30 3,038,329 -0.49(-1.97%)
Mar 23, 2016 24.94 25.09 24.65 24.79 3,191,707 -0.16(-0.63%)
Mar 22, 2016 25.45 25.48 24.90 24.94 3,445,130 -0.49(-1.92%)
Mar 21, 2016 25.44 25.85 25.32 25.43 3,990,730 +0.01(+0.04%)
Mar 18, 2016 25.18 26.04 25.00 25.42 8,227,731 +0.44(+1.78%)
Mar 17, 2016 25.01 25.54 24.47 24.98 14,358,842 -1.67(-6.26%)
Mar 16, 2016 25.99 26.88 25.79 26.65 5,299,425 +0.56(+2.15%)
Mar 15, 2016 25.88 26.45 25.73 26.09 4,741,844 +0.22(+0.85%)
Mar 14, 2016 25.96 26.06 25.58 25.87 2,192,430 -0.07(-0.26%)
Mar 11, 2016 25.45 25.96 24.92 25.93 3,240,888 -0.01(-0.05%)
Mar 10, 2016 25.56 26.13 25.32 25.95 2,755,672 +0.52(+2.03%)
Mar 09, 2016 25.78 25.88 25.11 25.43 1,906,694 -0.28(-1.08%)
Mar 08, 2016 25.71 26.08 25.63 25.71 3,144,314 -0.03(-0.12%)
Mar 07, 2016 25.13 25.88 24.96 25.74 3,194,530 +0.55(+2.19%)
Mar 04, 2016 25.13 25.47 24.92 25.19 1,499,804 +0.19(+0.75%)
Mar 03, 2016 24.42 25.16 24.36 25.00 2,396,448 +0.64(+2.63%)
Mar 02, 2016 24.18 24.41 23.87 24.36 2,939,646 +0.09(+0.35%)
Mar 01, 2016 23.50 24.37 23.22 24.28 3,248,883 +0.92(+3.95%)
Feb 29, 2016 24.68 24.68 23.31 23.35 3,715,745 -1.28(-5.20%)
Feb 26, 2016 24.12 24.67 23.92 24.63 5,049,232 +0.73(+3.04%)
Feb 25, 2016 23.75 24.55 23.75 23.91 6,637,078 -1.55(-6.09%)
Feb 24, 2016 25.07 25.63 24.81 25.46 2,149,957 +0.23(+0.91%)
Feb 23, 2016 25.46 25.66 24.94 25.23 1,651,163 -0.24(-0.93%)
Feb 22, 2016 25.35 25.54 25.09 25.47 1,380,246 +0.31(+1.23%)
Feb 19, 2016 25.71 25.85 24.88 25.16 1,979,481 -0.79(-3.06%)
Feb 18, 2016 25.52 26.13 25.18 25.95 3,148,767 +0.11(+0.43%)
Feb 17, 2016 24.55 26.05 24.55 25.84 4,246,915 +1.56(+6.44%)
Feb 16, 2016 23.61 24.30 23.35 24.28 1,583,387 +0.94(+4.03%)
Feb 12, 2016 22.86 23.33 23.33 23.33 1,500,866 +0.36(+1.58%)
Feb 11, 2016 22.81 23.19 22.54 22.97 1,967,793 -0.22(-0.95%)
Feb 10, 2016 23.53 23.85 23.18 23.19 1,914,359 -0.16(-0.69%)
Feb 09, 2016 23.26 23.72 23.11 23.35 2,675,285 -0.22(-0.95%)
Feb 08, 2016 23.15 23.58 22.91 23.58 3,842,752 +0.20(+0.84%)
Feb 05, 2016 23.08 23.60 22.84 23.38 2,966,428 +0.30(+1.30%)
Feb 04, 2016 22.46 23.14 22.42 23.08 2,696,977 +0.61(+2.73%)
Feb 03, 2016 23.01 23.25 22.13 22.47 2,685,561 -0.43(-1.88%)
Feb 02, 2016 23.04 23.21 22.67 22.90 2,129,709 -0.26(-1.10%)
Feb 01, 2016 23.07 23.37 22.58 23.15 3,656,443 +0.00(+0.00%)
Jan 29, 2016 22.26 23.16 22.26 23.15 2,991,085 +0.97(+4.36%)
Jan 28, 2016 22.87 23.00 21.98 22.18 2,530,089 -0.56(-2.44%)
Jan 27, 2016 23.08 23.34 22.46 22.74 2,246,194 -0.38(-1.65%)
Jan 26, 2016 23.05 23.20 22.90 23.12 2,467,446 +0.13(+0.55%)
Jan 25, 2016 23.46 24.01 22.92 22.99 4,018,369 -0.44(-1.87%)
Jan 22, 2016 22.82 23.58 22.69 23.43 5,192,276 +0.78(+3.45%)
Jan 21, 2016 21.88 23.08 21.87 22.65 3,473,461 +0.77(+3.53%)
Jan 20, 2016 22.07 22.27 21.14 21.88 5,962,662 -0.46(-2.04%)
Jan 19, 2016 22.65 22.70 22.07 22.33 3,298,238 -0.20(-0.87%)
Jan 15, 2016 22.49 22.53 22.53 22.53 4,571,705 -0.52(-2.25%)
Jan 14, 2016 23.25 23.33 22.75 23.05 2,991,602 -0.25(-1.05%)
Jan 13, 2016 23.89 23.99 23.13 23.29 3,488,367 -0.57(-2.40%)
Jan 12, 2016 24.00 24.38 23.63 23.87 2,529,863 +0.01(+0.06%)
Jan 11, 2016 24.40 24.40 23.71 23.85 3,417,800 -0.56(-2.30%)
Jan 08, 2016 25.03 25.05 24.34 24.42 4,196,307 -0.81(-3.22%)
Jan 07, 2016 24.57 25.65 24.52 25.23 4,537,294 +0.37(+1.47%)
Jan 06, 2016 25.41 25.60 24.75 24.86 4,084,787 -0.81(-3.17%)
Jan 05, 2016 25.67 25.88 25.54 25.67 2,959,093 +0.01(+0.03%)
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.