Skip to main content

Williams-Sonoma (NY: WSM )

149.65 +2.43 (+1.65%)
Streaming Delayed Price Updated: 3:20 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 29.41 29.50 29.23 29.28 1,895,849 -0.07(-0.25%)
Mar 28, 2014 28.82 29.41 28.81 29.35 1,806,339 +0.55(+1.92%)
Mar 27, 2014 28.83 28.94 28.60 28.80 1,832,723 -0.04(-0.14%)
Mar 26, 2014 29.22 29.38 28.82 28.84 1,766,942 -0.26(-0.89%)
Mar 25, 2014 29.25 29.43 28.94 29.10 1,600,816 -0.04(-0.12%)
Mar 24, 2014 29.49 29.52 28.96 29.13 2,328,907 -0.29(-1.00%)
Mar 21, 2014 29.12 29.82 29.11 29.43 4,238,624 +0.33(+1.12%)
Mar 20, 2014 28.95 29.21 28.91 29.10 1,193,070 +0.11(+0.36%)
Mar 19, 2014 29.07 29.26 28.84 29.00 1,864,037 -0.08(-0.29%)
Mar 18, 2014 29.35 29.35 29.00 29.08 2,932,834 -0.25(-0.85%)
Mar 17, 2014 28.49 29.36 28.47 29.33 5,315,556 +0.99(+3.49%)
Mar 14, 2014 28.35 28.53 28.09 28.34 5,278,458 -0.10(-0.36%)
Mar 13, 2014 27.79 28.94 27.46 28.44 18,117,030 +2.53(+9.78%)
Mar 12, 2014 25.76 25.99 25.56 25.91 5,411,848 -0.01(-0.03%)
Mar 11, 2014 26.10 26.10 25.80 25.92 3,301,030 -0.11(-0.42%)
Mar 10, 2014 26.21 26.36 25.92 26.03 2,065,524 -0.19(-0.72%)
Mar 07, 2014 25.94 26.23 25.82 26.21 2,178,491 +0.34(+1.32%)
Mar 06, 2014 26.07 26.17 25.82 25.87 2,335,740 -0.18(-0.71%)
Mar 05, 2014 25.95 26.21 25.88 26.06 1,945,546 +0.12(+0.46%)
Mar 04, 2014 25.71 25.99 25.53 25.94 1,545,576 +0.44(+1.72%)
Mar 03, 2014 25.39 25.70 25.36 25.50 2,065,465 -0.09(-0.34%)
Feb 28, 2014 25.01 25.65 24.80 25.59 2,909,967 +0.44(+1.73%)
Feb 27, 2014 25.36 25.57 25.11 25.15 2,729,337 -0.16(-0.63%)
Feb 26, 2014 24.40 25.41 24.37 25.31 2,421,388 +1.03(+4.23%)
Feb 25, 2014 24.38 24.50 24.18 24.28 3,001,806 -0.06(-0.23%)
Feb 24, 2014 24.36 24.54 24.18 24.34 1,716,075 +0.16(+0.67%)
Feb 21, 2014 24.24 24.30 24.07 24.18 2,651,538 -0.06(-0.25%)
Feb 20, 2014 24.00 24.25 23.94 24.24 1,717,197 +0.25(+1.03%)
Feb 19, 2014 23.93 24.27 23.88 23.99 1,299,793 +0.02(+0.09%)
Feb 18, 2014 24.15 24.23 23.73 23.97 1,798,377 -0.18(-0.76%)
Feb 14, 2014 24.07 24.15 24.15 24.15 1,350,260 +0.00(+0.02%)
Feb 13, 2014 24.22 24.40 23.98 24.15 3,003,677 -0.29(-1.20%)
Feb 12, 2014 24.44 24.67 24.32 24.44 2,193,542 +0.02(+0.07%)
Feb 11, 2014 24.10 24.58 24.10 24.43 2,463,498 +0.27(+1.11%)
Feb 10, 2014 24.11 24.48 24.07 24.16 1,902,715 -0.10(-0.40%)
Feb 07, 2014 24.12 24.37 24.04 24.25 2,267,583 +0.20(+0.82%)
Feb 06, 2014 23.53 24.07 23.42 24.06 2,154,138 +0.67(+2.86%)
Feb 05, 2014 23.21 23.48 23.05 23.39 2,389,418 +0.17(+0.74%)
Feb 04, 2014 23.33 23.50 23.12 23.22 4,138,349 -0.16(-0.68%)
Feb 03, 2014 23.92 24.04 23.26 23.38 4,598,002 -0.58(-2.40%)
Jan 31, 2014 23.03 24.15 22.98 23.95 3,694,170 +0.66(+2.85%)
Jan 30, 2014 23.53 23.66 23.26 23.29 3,995,404 +0.04(+0.15%)
Jan 29, 2014 23.60 23.79 23.21 23.25 2,040,294 -0.56(-2.34%)
Jan 28, 2014 23.51 23.94 23.51 23.81 2,473,846 +0.30(+1.27%)
Jan 27, 2014 23.49 23.87 23.42 23.51 3,010,456 +0.03(+0.11%)
Jan 24, 2014 23.60 23.82 23.45 23.49 3,125,185 -0.26(-1.09%)
Jan 23, 2014 23.37 23.82 23.28 23.75 2,971,503 +0.22(+0.95%)
Jan 22, 2014 23.56 23.60 23.39 23.52 1,801,415 -0.12(-0.49%)
Jan 21, 2014 23.85 24.00 23.52 23.64 2,471,817 -0.07(-0.28%)
Jan 17, 2014 23.82 23.70 23.70 23.70 2,612,880 -0.06(-0.26%)
Jan 16, 2014 24.43 24.43 23.68 23.76 6,453,724 -0.71(-2.90%)
Jan 15, 2014 24.75 24.75 24.47 24.47 2,341,979 -0.28(-1.11%)
Jan 14, 2014 24.97 25.03 24.73 24.75 2,431,081 -0.18(-0.72%)
Jan 13, 2014 25.48 25.48 24.80 24.93 3,732,005 -0.57(-2.23%)
Jan 10, 2014 25.52 25.58 25.32 25.50 2,484,329 +0.06(+0.22%)
Jan 09, 2014 25.69 25.84 25.32 25.44 4,559,694 -0.69(-2.65%)
Jan 08, 2014 26.05 26.14 25.67 26.13 2,640,622 +0.08(+0.32%)
Jan 07, 2014 25.98 26.23 25.92 26.05 3,254,571 +0.11(+0.42%)
Jan 06, 2014 25.91 26.10 25.73 25.94 2,951,129 +0.07(+0.27%)
Jan 03, 2014 25.78 25.97 25.77 25.87 1,112,510 +0.08(+0.32%)
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.