WSM: Historical Prices for WILLIAMS SONOMA INC

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	22.23	22.30	21.77	21.82	2,974,300	21.82
20-Nov-09	21.84	22.42	21.47	21.81	2,823,500	21.81
19-Nov-09	21.76	22.18	20.90	22.08	7,110,100	22.08
18-Nov-09	20.90	21.10	20.57	21.03	3,570,700	21.03
17-Nov-09	20.93	21.11	20.30	20.90	2,837,900	20.90
16-Nov-09	19.95	21.08	19.91	20.93	2,990,000	20.93
13-Nov-09	19.58	19.85	19.24	19.67	1,177,800	19.67
12-Nov-09	20.19	20.38	19.48	19.54	1,067,300	19.54
11-Nov-09	20.37	20.59	19.90	20.14	1,004,700	20.14
10-Nov-09	19.93	20.34	19.85	20.10	1,438,000	20.10
9-Nov-09	19.42	20.01	19.41	20.01	1,585,200	20.01
6-Nov-09	19.03	19.44	18.75	19.24	1,784,400	19.24
5-Nov-09	19.17	19.58	18.99	19.21	1,832,500	19.21
4-Nov-09	19.33	19.40	18.93	19.00	1,360,000	19.00
3-Nov-09	18.74	19.24	18.66	19.15	1,908,500	19.15
2-Nov-09	18.84	19.23	18.49	18.95	1,673,400	18.95
30-Oct-09	19.33	19.49	18.63	18.78	2,060,400	18.78
29-Oct-09	18.67	19.47	18.67	19.40	1,852,100	19.40
28-Oct-09	19.46	19.59	18.42	18.48	3,133,800	18.48
27-Oct-09	20.43	20.43	19.55	19.57	1,547,700	19.57
26-Oct-09	20.38	21.08	20.24	20.30	1,853,800	20.30
23-Oct-09	21.31	21.40	20.40	20.47	2,032,400	20.47
23-Oct-09	$ 0.12 Dividend
22-Oct-09	20.43	21.34	20.43	21.23	2,477,400	21.11
21-Oct-09	20.83	21.29	20.45	20.46	2,843,400	20.34
20-Oct-09	21.64	21.66	20.82	20.86	1,979,400	20.74
19-Oct-09	21.60	21.89	21.40	21.54	1,210,800	21.42
16-Oct-09	21.49	21.73	21.25	21.51	2,929,400	21.39
15-Oct-09	21.84	22.25	21.80	22.25	1,682,300	22.12
14-Oct-09	22.10	22.12	21.67	22.07	2,165,300	21.95
13-Oct-09	21.05	21.74	21.05	21.68	2,810,500	21.56
12-Oct-09	21.19	21.60	20.98	21.07	1,212,300	20.95
9-Oct-09	20.56	21.21	20.40	21.15	1,865,000	21.03
8-Oct-09	20.66	21.20	20.46	20.66	2,130,000	20.54
7-Oct-09	20.77	20.83	20.39	20.56	2,191,900	20.44
6-Oct-09	20.94	21.27	20.63	20.88	3,400,600	20.76
5-Oct-09	20.08	21.00	19.99	20.92	2,795,600	20.80
2-Oct-09	19.73	20.20	19.64	19.92	2,677,200	19.81
1-Oct-09	20.12	20.90	19.78	20.10	5,404,600	19.99
30-Sep-09	20.23	20.60	19.65	20.23	4,075,900	20.12
29-Sep-09	19.45	20.55	19.45	20.22	4,141,000	20.11
28-Sep-09	18.50	19.50	18.43	19.45	1,951,200	19.34
25-Sep-09	18.58	18.67	18.10	18.28	1,769,800	18.18
24-Sep-09	18.96	18.96	18.32	18.72	2,656,000	18.61
23-Sep-09	19.03	19.32	18.61	18.67	1,708,100	18.56
22-Sep-09	19.19	19.43	18.92	19.03	1,693,000	18.92
21-Sep-09	19.17	19.19	18.49	19.00	3,374,000	18.89
18-Sep-09	19.50	19.66	19.35	19.36	3,495,800	19.25
17-Sep-09	19.64	19.94	19.24	19.39	3,075,800	19.28
16-Sep-09	19.48	19.80	19.45	19.69	2,037,600	19.58
15-Sep-09	19.30	19.85	19.12	19.51	2,650,300	19.40
14-Sep-09	18.86	19.36	18.63	19.36	1,542,000	19.25
11-Sep-09	19.28	19.33	18.81	18.98	1,252,300	18.87
10-Sep-09	18.93	19.50	18.91	19.17	1,964,900	19.06
9-Sep-09	19.20	19.21	18.88	19.00	2,537,200	18.89
8-Sep-09	19.11	19.25	18.78	19.14	2,081,300	19.03
4-Sep-09	18.80	19.00	18.51	18.86	2,281,100	18.75
3-Sep-09	18.49	18.82	18.18	18.80	2,139,300	18.69
2-Sep-09	18.36	18.63	18.11	18.33	3,623,900	18.23
1-Sep-09	19.05	19.45	18.41	18.45	5,202,900	18.35
31-Aug-09	19.15	19.26	18.78	19.13	3,954,300	19.02
28-Aug-09	18.65	19.25	18.45	19.18	5,055,200	19.07
27-Aug-09	17.55	18.10	17.40	18.07	3,758,900	17.97
26-Aug-09	17.48	17.90	16.99	17.21	8,820,800	17.11
25-Aug-09	14.63	15.47	14.59	15.47	2,205,200	15.38
24-Aug-09	14.86	15.11	14.50	14.56	1,824,700	14.48
21-Aug-09	15.12	15.49	14.70	14.85	2,439,500	14.77
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions