December 15th, 2015

Williams-Sonoma (NY: WSM )

124.86 USD -0.27 (-0.22%)
Official Closing Price Updated: 7:21 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 124.00 125.38 121.60 124.86 1,241,900 -0.27(-0.22%)
Jan 14, 2021 120.00 125.87 119.77 125.13 1,697,750 +5.20(+4.34%)
Jan 13, 2021 118.81 123.99 118.81 119.93 1,940,643 +1.68(+1.42%)
Jan 12, 2021 111.90 118.37 111.50 118.25 1,541,768 +7.07(+6.36%)
Jan 11, 2021 107.40 113.38 106.85 111.18 1,128,782 +3.29(+3.05%)
Jan 08, 2021 108.90 110.38 106.36 107.89 648,400 -0.66(-0.61%)
Jan 07, 2021 108.76 109.92 107.24 108.55 794,150 +1.64(+1.53%)
Jan 06, 2021 103.00 107.87 103.00 106.91 1,134,396 +2.75(+2.64%)
Jan 05, 2021 101.58 104.95 101.45 104.16 873,892 +1.21(+1.18%)
Jan 04, 2021 101.81 105.81 98.75 102.95 1,322,268 +1.11(+1.09%)
Dec 31, 2020 101.84 101.84 101.84 561,741 -1.63(-1.58%)
Dec 30, 2020 104.54 106.51 103.15 103.47 561,741 -0.89(-0.85%)
Dec 29, 2020 104.58 105.46 102.57 104.36 737,307 +0.24(+0.23%)
Dec 28, 2020 108.41 108.57 103.50 104.12 1,183,443 -3.56(-3.31%)
Dec 24, 2020 108.15 108.56 107.04 107.68 242,800 -0.12(-0.11%)
Dec 23, 2020 108.20 108.75 107.09 107.80 706,792 -0.04(-0.04%)
Dec 22, 2020 109.00 109.82 106.84 107.84 830,961 -1.12(-1.03%)
Dec 21, 2020 108.00 109.48 106.98 108.96 896,364 -0.68(-0.62%)
Dec 18, 2020 113.41 113.54 109.30 109.64 1,595,300 -3.26(-2.89%)
Dec 17, 2020 113.00 114.15 111.85 112.90 707,047 +0.55(+0.49%)
Dec 16, 2020 111.34 112.92 109.74 112.35 964,982 +1.90(+1.72%)
Dec 15, 2020 107.82 110.50 106.84 110.45 953,146 +3.44(+3.21%)
Dec 14, 2020 105.66 107.35 105.33 107.01 1,081,011 +2.01(+1.91%)
Dec 11, 2020 104.68 105.89 103.70 105.00 1,138,000 +0.13(+0.12%)
Dec 10, 2020 106.95 107.88 103.69 104.87 1,417,918 -3.33(-3.08%)
Dec 09, 2020 108.37 109.11 105.18 108.20 1,123,197 +0.63(+0.59%)
Dec 08, 2020 105.26 108.30 105.25 107.57 814,693 +1.20(+1.13%)
Dec 07, 2020 111.61 112.11 105.67 106.37 1,467,312 -5.41(-4.84%)
Dec 04, 2020 111.44 112.18 110.21 111.78 1,040,900 +0.67(+0.60%)
Dec 03, 2020 109.80 112.95 109.52 111.11 1,046,031 +0.96(+0.87%)
Dec 02, 2020 109.95 110.94 108.78 110.15 600,910 -0.59(-0.53%)
Dec 01, 2020 110.53 111.69 109.37 110.74 1,016,872 +1.27(+1.16%)
Nov 30, 2020 109.51 109.82 105.83 109.47 1,505,553 -0.47(-0.43%)
Nov 27, 2020 111.74 114.00 109.12 109.94 581,600 -2.07(-1.85%)
Nov 25, 2020 113.42 114.00 109.67 112.01 967,200 -0.95(-0.84%)
Nov 24, 2020 114.23 114.65 111.48 112.96 1,192,465 +0.38(+0.34%)
Nov 23, 2020 107.30 113.43 106.60 112.58 2,128,004 +4.87(+4.52%)
Nov 20, 2020 111.69 114.00 105.11 107.71 5,645,800 +6.67(+6.60%)
Nov 19, 2020 98.29 101.68 97.92 101.04 2,529,532 +3.88(+3.99%)
Nov 18, 2020 96.93 98.33 96.51 97.16 1,356,730 +0.56(+0.58%)
Nov 17, 2020 94.78 97.85 94.31 96.60 1,201,733 +0.69(+0.72%)
Nov 16, 2020 93.30 96.01 91.12 95.91 1,516,059 +2.35(+2.51%)
Nov 13, 2020 93.09 94.43 91.58 93.56 1,097,900 +1.20(+1.30%)
Nov 12, 2020 94.44 96.44 91.73 92.36 1,258,471 -3.42(-3.57%)
Nov 11, 2020 92.00 96.15 90.75 95.78 1,257,738 +4.81(+5.29%)
Nov 10, 2020 89.61 94.04 88.31 90.97 1,408,240 +1.15(+1.28%)
Nov 09, 2020 95.59 97.32 87.94 89.82 3,188,178 -9.97(-9.99%)
Nov 06, 2020 99.15 100.15 97.90 99.79 787,900 +0.84(+0.85%)
Nov 05, 2020 100.07 102.12 98.57 98.95 1,092,278 +0.16(+0.16%)
Nov 04, 2020 96.47 99.68 96.47 98.79 1,051,545 +2.54(+2.64%)
Nov 03, 2020 93.18 96.77 92.58 96.25 917,375 +4.13(+4.48%)
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.