Skip to main content

Williams-Sonoma (NY: WSM )

314.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 28.25 28.32 27.86 27.98 6,482,992 -0.20(-0.72%)
Mar 29, 2012 28.37 28.43 27.95 28.18 4,343,945 -0.38(-1.33%)
Mar 28, 2012 29.11 29.16 28.28 28.56 1,764,702 -0.49(-1.70%)
Mar 27, 2012 29.23 29.43 28.87 29.05 3,538,381 -0.09(-0.31%)
Mar 26, 2012 28.83 29.15 28.80 29.14 2,743,789 +0.37(+1.30%)
Mar 23, 2012 28.78 28.94 28.31 28.77 2,959,639 -0.09(-0.31%)
Mar 22, 2012 29.00 29.16 28.69 28.86 3,911,412 -0.54(-1.83%)
Mar 21, 2012 28.71 29.52 28.64 29.40 6,615,799 +0.63(+2.18%)
Mar 20, 2012 27.99 28.91 27.99 28.77 4,104,427 +0.57(+2.04%)
Mar 19, 2012 27.59 28.43 27.39 28.19 3,777,340 +0.49(+1.75%)
Mar 16, 2012 27.64 27.72 27.40 27.71 3,065,290 +0.11(+0.41%)
Mar 15, 2012 27.63 27.73 27.40 27.60 3,685,067 -0.04(-0.13%)
Mar 14, 2012 27.24 27.68 27.17 27.63 5,278,329 +0.36(+1.31%)
Mar 13, 2012 26.81 27.49 26.64 27.28 5,557,974 +0.63(+2.35%)
Mar 12, 2012 27.13 27.28 26.60 26.65 3,282,505 -0.43(-1.60%)
Mar 09, 2012 26.49 27.34 26.19 27.08 7,212,662 +0.49(+1.85%)
Mar 08, 2012 27.10 27.91 26.36 26.59 19,240,670 -1.66(-5.87%)
Mar 07, 2012 28.03 28.53 28.02 28.25 4,377,883 +0.29(+1.04%)
Mar 06, 2012 27.81 28.11 27.03 27.96 5,557,070 -0.44(-1.55%)
Mar 05, 2012 28.87 28.99 28.16 28.40 5,866,401 -0.59(-2.03%)
Mar 02, 2012 29.02 29.29 28.81 28.99 4,174,298 -0.10(-0.36%)
Mar 01, 2012 28.93 29.44 28.87 29.09 4,107,194 +0.28(+0.96%)
Feb 29, 2012 29.26 29.39 28.75 28.81 2,480,392 -0.45(-1.53%)
Feb 28, 2012 29.67 29.67 29.02 29.26 3,480,181 -0.42(-1.41%)
Feb 27, 2012 28.88 29.77 28.81 29.68 4,591,851 +0.69(+2.37%)
Feb 24, 2012 28.55 29.33 28.34 28.99 4,766,155 +0.44(+1.54%)
Feb 23, 2012 28.02 28.87 27.96 28.55 2,013,954 +0.60(+2.14%)
Feb 22, 2012 27.99 28.20 27.90 27.96 1,823,087 -0.02(-0.05%)
Feb 21, 2012 28.43 28.85 27.87 27.97 4,574,919 -0.40(-1.39%)
Feb 17, 2012 27.95 28.50 27.95 28.37 1,756,299 +0.49(+1.77%)
Feb 16, 2012 27.72 28.14 27.72 27.87 2,727,486 +0.10(+0.38%)
Feb 15, 2012 28.03 28.28 27.59 27.77 3,711,637 -0.17(-0.61%)
Feb 14, 2012 27.75 28.07 27.46 27.94 2,768,978 +0.67(+2.46%)
Feb 13, 2012 27.72 27.72 27.13 27.27 2,877,276 -0.23(-0.84%)
Feb 10, 2012 27.40 27.57 27.09 27.50 1,613,405 -0.18(-0.65%)
Feb 09, 2012 27.78 27.84 27.43 27.68 1,485,345 +0.09(+0.32%)
Feb 08, 2012 27.35 27.87 27.29 27.59 1,981,493 +0.28(+1.01%)
Feb 07, 2012 27.13 27.48 27.10 27.31 1,688,445 +0.06(+0.22%)
Feb 06, 2012 27.43 27.71 27.01 27.25 2,478,333 -0.27(-0.98%)
Feb 03, 2012 27.62 27.87 27.48 27.52 3,323,821 +0.11(+0.41%)
Feb 02, 2012 26.99 27.52 26.96 27.41 2,311,242 +0.37(+1.38%)
Feb 01, 2012 26.93 27.07 26.77 27.04 2,105,273 +0.27(+1.00%)
Jan 31, 2012 26.84 26.96 26.36 26.77 3,990,034 +0.20(+0.76%)
Jan 30, 2012 26.01 26.66 25.63 26.57 5,047,866 +0.35(+1.34%)
Jan 27, 2012 25.72 26.31 25.55 26.22 4,191,621 +0.38(+1.47%)
Jan 26, 2012 26.22 26.27 25.47 25.84 2,685,548 -0.22(-0.83%)
Jan 25, 2012 25.81 26.13 25.38 26.05 4,147,824 +0.12(+0.46%)
Jan 24, 2012 25.47 25.94 25.28 25.93 2,216,136 +0.36(+1.42%)
Jan 23, 2012 25.99 25.99 25.12 25.57 3,618,185 -0.37(-1.43%)
Jan 20, 2012 25.88 26.12 25.78 25.94 4,929,662 -0.06(-0.23%)
Jan 19, 2012 25.92 26.19 25.78 26.00 7,860,029 +0.14(+0.54%)
Jan 18, 2012 25.02 26.03 24.81 25.86 7,252,923 +1.24(+5.03%)
Jan 17, 2012 25.12 25.26 24.50 24.62 4,129,317 -0.49(-1.95%)
Jan 13, 2012 25.08 25.30 24.94 25.11 5,128,938 -0.35(-1.37%)
Jan 12, 2012 25.54 25.78 24.70 25.46 15,770,778 -3.53(-12.18%)
Jan 11, 2012 28.80 29.09 28.52 28.99 2,543,821 +0.13(+0.46%)
Jan 10, 2012 28.80 28.93 28.32 28.86 2,329,013 +0.41(+1.43%)
Jan 09, 2012 27.97 28.53 27.69 28.45 3,137,057 +0.62(+2.21%)
Jan 06, 2012 28.21 28.61 27.82 27.83 2,780,670 -0.30(-1.08%)
Jan 05, 2012 28.03 28.31 27.67 28.14 2,267,947 +0.00(+0.00%)
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.