Skip to main content

Williams-Sonoma (NY: WSM )

134.13 +1.70 (+1.28%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 8.023 8.069 7.868 8.015 9,438,209 -0.02(-0.26%)
Aug 28, 2009 7.814 8.065 7.730 8.036 12,066,006 +0.47(+6.14%)
Aug 27, 2009 7.353 7.583 7.290 7.571 8,971,891 +0.36(+5.00%)
Aug 26, 2009 7.323 7.499 7.118 7.210 21,053,944 +0.73(+11.25%)
Aug 25, 2009 6.129 6.481 6.113 6.481 5,263,348 +0.38(+6.25%)
Aug 24, 2009 6.226 6.330 6.075 6.100 4,355,277 -0.12(-1.95%)
Aug 21, 2009 6.335 6.490 6.159 6.222 5,822,609 -0.02(-0.34%)
Aug 20, 2009 6.054 6.276 6.029 6.242 2,639,375 +0.23(+3.76%)
Aug 19, 2009 5.807 6.025 5.773 6.016 2,783,196 +0.11(+1.84%)
Aug 18, 2009 5.870 5.953 5.752 5.907 3,189,569 +0.09(+1.59%)
Aug 17, 2009 6.004 6.012 5.765 5.815 5,017,305 -0.32(-5.20%)
Aug 14, 2009 6.573 6.578 6.113 6.134 4,739,196 -0.47(-7.17%)
Aug 13, 2009 6.708 6.737 6.485 6.607 2,932,309 -0.03(-0.44%)
Aug 12, 2009 6.393 6.716 6.377 6.636 5,056,920 +0.26(+4.01%)
Aug 11, 2009 6.540 6.565 6.356 6.381 3,005,849 -0.16(-2.43%)
Aug 10, 2009 6.720 6.720 6.456 6.540 3,477,757 -0.20(-2.92%)
Aug 07, 2009 6.615 6.766 6.532 6.737 4,899,417 +0.30(+4.69%)
Aug 06, 2009 6.364 6.594 6.268 6.435 6,894,478 +0.13(+2.06%)
Aug 05, 2009 6.092 6.322 5.912 6.305 6,964,160 +0.22(+3.58%)
Aug 04, 2009 6.121 6.196 5.945 6.087 3,719,679 -0.05(-0.75%)
Aug 03, 2009 5.995 6.142 5.824 6.134 4,775,457 +0.24(+4.13%)
Jul 31, 2009 5.953 6.029 5.861 5.891 2,590,089 -0.03(-0.42%)
Jul 30, 2009 5.777 6.029 5.777 5.916 5,420,345 +0.21(+3.67%)
Jul 29, 2009 5.677 5.861 5.622 5.706 3,424,690 +0.01(+0.22%)
Jul 28, 2009 5.916 6.096 5.652 5.694 5,812,038 -0.23(-3.96%)
Jul 27, 2009 5.853 5.983 5.723 5.928 2,982,796 -0.01(-0.21%)
Jul 24, 2009 5.857 5.945 5.728 5.941 1,133 +0.06(+1.07%)
Jul 23, 2009 5.585 5.974 5.426 5.878 6,792,585 +0.32(+5.81%)
Jul 22, 2009 5.422 5.576 5.401 5.555 3,687,152 +0.11(+1.99%)
Jul 21, 2009 5.297 5.447 5.184 5.447 5,063,287 +0.15(+2.83%)
Jul 20, 2009 5.113 5.297 5.105 5.297 2,963,825 +0.20(+4.01%)
Jul 17, 2009 5.013 5.147 4.967 5.092 2,420,172 +0.08(+1.58%)
Jul 16, 2009 4.896 5.030 4.876 5.013 2,590,562 +0.08(+1.52%)
Jul 15, 2009 4.817 4.938 4.784 4.938 3,857,322 +0.17(+3.59%)
Jul 14, 2009 4.650 4.821 4.600 4.767 5,818,340 +0.08(+1.78%)
Jul 13, 2009 4.600 4.696 4.538 4.684 3,070,802 +0.23(+5.25%)
Jul 10, 2009 4.413 4.542 4.242 4.450 3,035,606 -0.00(-0.09%)
Jul 09, 2009 4.458 4.500 4.338 4.454 3,724,326 +0.03(+0.56%)
Jul 08, 2009 4.429 4.479 4.346 4.429 6,188,138 +0.00(+0.09%)
Jul 07, 2009 4.584 4.592 4.408 4.425 4,514,620 -0.17(-3.63%)
Jul 06, 2009 4.571 4.755 4.488 4.592 4,444,263 -0.05(-1.17%)
Jul 02, 2009 4.821 4.821 4.588 4.646 3,961,772 -0.26(-5.27%)
Jul 01, 2009 4.988 5.017 4.888 4.905 4,526,760 -0.05(-0.93%)
Jun 30, 2009 5.038 5.130 4.876 4.951 3,998,387 -0.07(-1.41%)
Jun 29, 2009 5.005 5.130 4.913 5.022 4,318,248 +0.02(+0.33%)
Jun 26, 2009 5.051 5.088 4.851 5.005 6,402,418 -0.07(-1.32%)
Jun 25, 2009 5.155 5.180 5.005 5.072 6,266,640 +0.10(+2.10%)
Jun 24, 2009 4.817 5.030 4.750 4.967 4,222,229 +0.20(+4.20%)
Jun 23, 2009 4.859 4.896 4.684 4.767 3,778,746 -0.00(-0.09%)
Jun 22, 2009 4.750 4.976 4.684 4.771 5,274,759 -0.02(-0.44%)
Jun 19, 2009 4.905 4.967 4.790 4.792 5,378,684 -0.08(-1.71%)
Jun 18, 2009 5.047 5.047 4.838 4.876 3,104,240 -0.11(-2.18%)
Jun 17, 2009 4.976 5.092 4.775 4.984 4,297,640 +0.05(+0.93%)
Jun 16, 2009 5.197 5.247 4.805 4.938 5,023,730 -0.17(-3.35%)
Jun 15, 2009 5.255 5.259 5.013 5.109 4,015,566 -0.22(-4.15%)
Jun 12, 2009 5.351 5.426 5.159 5.330 4,066,064 -0.06(-1.08%)
Jun 11, 2009 5.735 5.801 5.364 5.389 5,045,424 -0.32(-5.62%)
Jun 10, 2009 5.814 5.868 5.593 5.710 6,031,083 -0.03(-0.58%)
Jun 09, 2009 5.593 5.868 5.593 5.743 5,058,093 +0.19(+3.38%)
Jun 08, 2009 5.514 5.710 5.455 5.555 7,071,083 +0.19(+3.58%)
Jun 05, 2009 5.543 5.560 5.126 5.364 4,900,823 -0.00(-0.08%)
Jun 04, 2009 5.605 5.635 5.368 5.368 5,780,457 -0.26(-4.67%)
Jun 03, 2009 5.885 5.997 5.464 5.630 10,576,588 -0.50(-8.16%)
Jun 02, 2009 5.735 6.131 5.672 6.131 8,026,901 +0.37(+6.44%)
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.