Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Williams-Sonoma (NY: WSM )

147.55 +0.33 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2008 9.750 9.963 9.717 9.926 3,947,182 +0.18(+1.85%)
Mar 28, 2008 9.725 9.848 9.672 9.746 8,790,375 +0.02(+0.21%)
Mar 27, 2008 9.647 9.979 9.504 9.725 12,920,865 -0.51(-4.96%)
Mar 26, 2008 10.24 10.44 10.07 10.23 6,212,972 -0.16(-1.57%)
Mar 25, 2008 10.48 10.52 10.00 10.40 8,812,970 -0.45(-4.15%)
Mar 24, 2008 10.50 11.08 10.36 10.85 4,497,407 +0.39(+3.72%)
Mar 21, 2008 10.03 10.52 9.995 10.46 4,032,807 +0.00(+0.00%)
Mar 20, 2008 10.03 10.52 9.995 10.46 4,032,807 +0.45(+4.54%)
Mar 19, 2008 9.942 10.19 9.905 10.00 4,508,623 +0.05(+0.53%)
Mar 18, 2008 9.701 9.963 9.520 9.950 4,487,878 +0.53(+5.61%)
Mar 17, 2008 9.074 9.643 9.054 9.422 6,015,149 -0.06(-0.65%)
Mar 14, 2008 9.684 9.758 9.316 9.484 3,678,550 -0.23(-2.40%)
Mar 13, 2008 9.099 9.807 9.009 9.717 5,277,336 +0.49(+5.28%)
Mar 12, 2008 9.353 9.680 9.168 9.230 2,846,328 -0.18(-1.91%)
Mar 11, 2008 9.324 9.422 9.029 9.410 4,267,148 +0.40(+4.45%)
Mar 10, 2008 9.226 9.410 9.005 9.009 2,873,037 -0.18(-1.96%)
Mar 07, 2008 9.029 9.291 8.927 9.189 4,109,927 +0.06(+0.67%)
Mar 06, 2008 9.484 9.520 9.107 9.127 3,457,190 -0.43(-4.46%)
Mar 05, 2008 9.733 9.983 9.373 9.553 3,108,073 -0.12(-1.27%)
Mar 04, 2008 9.574 9.721 9.406 9.676 1,991,540 -0.02(-0.17%)
Mar 03, 2008 9.586 9.746 9.291 9.692 3,138,355 +0.13(+1.33%)
Feb 29, 2008 9.860 9.864 9.459 9.566 4,420,341 -0.38(-3.83%)
Feb 28, 2008 10.22 10.22 9.909 9.946 3,681,036 -0.39(-3.80%)
Feb 27, 2008 10.19 10.45 10.10 10.34 3,444,596 +0.09(+0.92%)
Feb 26, 2008 9.889 10.30 9.852 10.25 4,661,988 +0.32(+3.17%)
Feb 25, 2008 9.705 10.02 9.516 9.930 4,047,309 +0.20(+2.06%)
Feb 22, 2008 9.750 9.774 9.357 9.729 4,311,882 +0.02(+0.21%)
Feb 21, 2008 10.03 10.14 9.660 9.709 4,860,287 -0.25(-2.47%)
Feb 20, 2008 9.619 10.18 9.582 9.955 5,753,553 +0.26(+2.66%)
Feb 19, 2008 10.000 10.18 9.561 9.697 3,971,237 -0.22(-2.19%)
Feb 18, 2008 9.971 9.971 9.635 9.914 0 +0.00(+0.00%)
Feb 15, 2008 9.971 9.971 9.635 9.914 5,206,630 -0.15(-1.51%)
Feb 14, 2008 10.46 10.50 10.00 10.07 4,992,401 -0.40(-3.83%)
Feb 13, 2008 10.83 10.90 10.29 10.47 5,030,747 -0.22(-2.03%)
Feb 12, 2008 10.80 11.06 10.61 10.68 4,765,778 -0.06(-0.57%)
Feb 11, 2008 10.50 10.87 10.28 10.74 4,014,633 +0.29(+2.74%)
Feb 08, 2008 10.89 10.95 10.41 10.46 7,536,359 -0.38(-3.55%)
Feb 07, 2008 10.33 10.97 10.31 10.84 6,941,209 +0.43(+4.17%)
Feb 06, 2008 10.52 10.86 10.35 10.41 4,968,229 -0.07(-0.70%)
Feb 05, 2008 10.86 11.08 10.42 10.48 7,544,520 -0.54(-4.94%)
Feb 04, 2008 11.22 11.22 10.86 11.03 6,625,738 -0.24(-2.14%)
Feb 01, 2008 10.98 11.30 10.90 11.27 5,998,799 +0.26(+2.38%)
Jan 31, 2008 10.17 11.09 10.03 11.01 5,803,430 +0.66(+6.37%)
Jan 30, 2008 10.52 10.58 10.11 10.35 5,121,959 -0.20(-1.94%)
Jan 29, 2008 10.47 10.55 10.09 10.55 4,367,958 +0.16(+1.54%)
Jan 28, 2008 9.455 10.39 9.439 10.39 7,502,406 +0.91(+9.63%)
Jan 25, 2008 10.02 10.13 9.385 9.480 6,887,971 -0.55(-5.51%)
Jan 24, 2008 10.15 10.59 9.893 10.03 9,801,541 -0.22(-2.16%)
Jan 23, 2008 9.500 10.39 9.385 10.25 13,219,833 +0.53(+5.48%)
Jan 22, 2008 8.374 9.955 8.374 9.721 20,101,712 +1.02(+11.67%)
Jan 21, 2008 8.431 8.951 8.431 8.706 0 +0.00(+0.00%)
Jan 18, 2008 8.431 8.951 8.431 8.706 11,158,197 +0.30(+3.56%)
Jan 17, 2008 8.468 8.820 8.370 8.407 6,719,222 -0.01(-0.10%)
Jan 16, 2008 8.100 8.644 8.095 8.415 9,227,330 +0.22(+2.70%)
Jan 15, 2008 7.764 8.456 7.764 8.194 19,520,214 -0.90(-9.86%)
Jan 14, 2008 9.136 9.148 8.763 9.091 5,144,061 +0.00(+0.00%)
Jan 11, 2008 9.541 9.598 9.037 9.091 4,565,940 -0.57(-5.93%)
Jan 10, 2008 9.668 9.807 9.402 9.664 4,693,735 -0.11(-1.13%)
Jan 09, 2008 9.553 9.815 9.389 9.774 5,799,523 +0.25(+2.67%)
Jan 08, 2008 9.746 9.869 9.520 9.520 3,706,910 -0.20(-2.02%)
Jan 07, 2008 9.733 9.881 9.418 9.717 5,041,697 +0.08(+0.81%)
Jan 04, 2008 9.697 9.762 9.357 9.639 6,239,103 -0.22(-2.20%)
Jan 03, 2008 10.24 10.27 9.815 9.856 5,853,159 -0.34(-3.37%)
Jan 02, 2008 10.66 10.74 10.17 10.20 3,050,159 -0.41(-3.82%)
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.