Skip to main content

Williams-Sonoma (NY: WSM )

317.53 +3.51 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 17.00 17.37 16.94 17.31 2,263,681 +0.31(+1.85%)
Mar 28, 2008 16.96 17.17 16.86 16.99 5,041,217 +0.04(+0.21%)
Mar 27, 2008 16.82 17.40 16.57 16.96 7,410,024 -0.89(-4.96%)
Mar 26, 2008 17.85 18.20 17.56 17.84 3,563,095 -0.29(-1.58%)
Mar 25, 2008 18.28 18.34 17.44 18.13 5,054,175 -0.79(-4.15%)
Mar 24, 2008 18.31 19.32 18.06 18.91 2,579,231 +0.68(+3.72%)
Mar 21, 2008 17.49 18.34 17.43 18.24 2,312,786 +0.00(+0.00%)
Mar 20, 2008 17.49 18.34 17.43 18.24 2,312,786 +0.79(+4.54%)
Mar 19, 2008 17.34 17.76 17.27 17.44 2,585,663 +0.09(+0.54%)
Mar 18, 2008 16.91 17.37 16.60 17.35 2,573,766 +0.92(+5.61%)
Mar 17, 2008 15.82 16.82 15.79 16.43 3,449,645 -0.11(-0.65%)
Mar 14, 2008 16.89 17.02 16.24 16.54 2,109,622 -0.41(-2.40%)
Mar 13, 2008 15.87 17.10 15.71 16.94 3,026,515 +0.85(+5.28%)
Mar 12, 2008 16.31 16.88 15.99 16.09 1,632,349 -0.31(-1.91%)
Mar 11, 2008 16.26 16.43 15.74 16.41 2,447,179 +0.70(+4.45%)
Mar 10, 2008 16.09 16.41 15.70 15.71 1,647,666 -0.31(-1.96%)
Mar 07, 2008 15.74 16.20 15.57 16.02 2,357,014 +0.11(+0.67%)
Mar 06, 2008 16.54 16.60 15.88 15.92 1,982,674 -0.74(-4.46%)
Mar 05, 2008 16.97 17.41 16.34 16.66 1,782,458 -0.21(-1.27%)
Mar 04, 2008 16.69 16.95 16.40 16.87 1,142,134 -0.03(-0.17%)
Mar 03, 2008 16.72 16.99 16.20 16.90 1,799,824 +0.22(+1.33%)
Feb 29, 2008 17.19 17.20 16.49 16.68 2,535,034 -0.66(-3.83%)
Feb 28, 2008 17.81 17.81 17.28 17.34 2,111,048 -0.69(-3.80%)
Feb 27, 2008 17.76 18.22 17.61 18.03 1,975,451 +0.16(+0.92%)
Feb 26, 2008 17.24 17.96 17.18 17.86 2,673,617 +0.55(+3.18%)
Feb 25, 2008 16.92 17.47 16.59 17.31 2,321,103 +0.35(+2.06%)
Feb 22, 2008 17.00 17.04 16.32 16.96 2,472,834 +0.04(+0.21%)
Feb 21, 2008 17.49 17.68 16.84 16.93 2,787,340 -0.43(-2.47%)
Feb 20, 2008 16.77 17.76 16.71 17.36 3,299,621 +0.45(+2.66%)
Feb 19, 2008 17.44 17.76 16.67 16.91 2,277,476 -0.38(-2.19%)
Feb 18, 2008 17.39 17.39 16.80 17.29 0 +0.00(+0.00%)
Feb 15, 2008 17.39 17.39 16.80 17.29 2,985,965 -0.26(-1.51%)
Feb 14, 2008 18.24 18.31 17.44 17.55 2,863,106 -0.70(-3.83%)
Feb 13, 2008 18.88 19.00 17.94 18.25 2,885,097 -0.38(-2.03%)
Feb 12, 2008 18.83 19.29 18.50 18.63 2,733,139 -0.11(-0.57%)
Feb 11, 2008 18.31 18.96 17.92 18.74 2,302,363 +0.50(+2.74%)
Feb 08, 2008 18.99 19.09 18.15 18.24 4,322,048 -0.67(-3.55%)
Feb 07, 2008 18.01 19.12 17.98 18.91 3,980,734 +0.76(+4.17%)
Feb 06, 2008 18.34 18.94 18.04 18.15 2,849,244 -0.13(-0.70%)
Feb 05, 2008 18.93 19.32 18.17 18.28 4,326,729 -0.95(-4.94%)
Feb 04, 2008 19.57 19.57 18.94 19.23 3,799,813 -0.42(-2.14%)
Feb 01, 2008 19.14 19.71 19.01 19.65 3,440,268 +0.46(+2.38%)
Jan 31, 2008 17.74 19.34 17.49 19.19 3,328,226 +1.15(+6.37%)
Jan 30, 2008 18.34 18.45 17.64 18.04 2,937,407 -0.36(-1.94%)
Jan 29, 2008 18.26 18.40 17.59 18.40 2,504,993 +0.28(+1.54%)
Jan 28, 2008 16.49 18.12 16.46 18.12 4,302,576 +1.59(+9.63%)
Jan 25, 2008 17.48 17.66 16.37 16.53 3,950,202 -0.96(-5.51%)
Jan 24, 2008 17.69 18.46 17.25 17.49 5,621,114 -0.39(-2.16%)
Jan 23, 2008 16.57 18.12 16.37 17.88 7,581,480 +0.93(+5.48%)
Jan 22, 2008 14.60 17.36 14.60 16.95 11,528,189 +1.77(+11.67%)
Jan 21, 2008 14.70 15.61 14.70 15.18 0 +0.00(+0.00%)
Jan 18, 2008 14.70 15.61 14.70 15.18 6,399,146 +0.52(+3.56%)
Jan 17, 2008 14.77 15.38 14.59 14.66 3,853,426 -0.01(-0.10%)
Jan 16, 2008 14.12 15.07 14.12 14.67 5,291,808 +0.39(+2.70%)
Jan 15, 2008 13.54 14.74 13.54 14.29 11,194,704 -1.56(-9.86%)
Jan 14, 2008 15.93 15.95 15.28 15.85 2,950,082 +0.00(+0.00%)
Jan 11, 2008 16.64 16.74 15.76 15.85 2,618,534 -1.00(-5.93%)
Jan 10, 2008 16.86 17.10 16.39 16.85 2,691,824 -0.19(-1.13%)
Jan 09, 2008 16.66 17.11 16.37 17.04 3,325,985 +0.44(+2.67%)
Jan 08, 2008 16.99 17.21 16.60 16.60 2,125,887 -0.34(-2.02%)
Jan 07, 2008 16.97 17.23 16.42 16.94 2,891,377 +0.14(+0.81%)
Jan 04, 2008 16.91 17.02 16.32 16.81 3,578,081 -0.38(-2.20%)
Jan 03, 2008 17.85 17.91 17.11 17.19 3,356,745 -0.60(-3.37%)
Jan 02, 2008 18.59 18.72 17.74 17.79 1,749,244 -0.71(-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.