WSM: Historical Prices for WILLIAMS SONOMA INC

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	19.48	19.78	19.26	19.60	2,145,600	19.60
8-Feb-10	19.14	19.43	18.84	19.24	1,174,200	19.24
5-Feb-10	19.10	19.21	18.42	19.06	2,608,900	19.06
4-Feb-10	19.66	19.77	18.92	18.93	2,061,900	18.93
3-Feb-10	19.90	20.15	19.79	19.99	1,106,500	19.99
2-Feb-10	19.70	20.19	19.70	20.05	1,545,800	20.05
1-Feb-10	19.05	19.70	18.97	19.70	1,553,900	19.70
29-Jan-10	19.61	19.97	18.93	18.98	2,461,800	18.98
28-Jan-10	20.08	20.20	19.52	19.55	2,031,400	19.55
27-Jan-10	20.62	20.62	19.78	20.04	2,613,000	20.04
26-Jan-10	19.87	20.94	19.83	20.69	3,032,700	20.69
25-Jan-10	20.21	20.34	19.89	19.91	2,686,500	19.91
25-Jan-10	$ 0.12 Dividend
22-Jan-10	20.58	20.93	19.98	20.04	2,687,100	19.92
21-Jan-10	20.35	20.65	19.90	20.53	3,012,800	20.41
20-Jan-10	20.32	20.35	20.01	20.24	3,990,300	20.12
19-Jan-10	20.49	20.84	20.37	20.48	3,116,000	20.36
15-Jan-10	21.76	21.78	20.48	20.50	3,924,800	20.38
14-Jan-10	22.54	22.80	21.69	21.74	5,808,200	21.61
13-Jan-10	22.20	22.87	21.88	22.75	1,902,300	22.61
12-Jan-10	22.42	22.64	21.66	22.04	2,469,500	21.91
11-Jan-10	23.09	23.09	22.39	22.67	2,377,100	22.53
8-Jan-10	23.11	23.14	22.76	22.87	2,817,100	22.73
7-Jan-10	22.44	23.27	22.37	23.23	4,721,300	23.09
6-Jan-10	21.36	22.24	21.27	22.17	3,849,200	22.04
5-Jan-10	20.77	21.47	20.72	21.41	2,171,600	21.28
4-Jan-10	20.83	20.92	20.63	20.83	1,989,700	20.71
31-Dec-09	20.97	21.11	20.73	20.78	799,700	20.66
30-Dec-09	21.32	21.50	20.77	20.98	1,655,500	20.85
29-Dec-09	21.68	21.75	21.42	21.49	911,900	21.36
28-Dec-09	21.99	21.99	21.65	21.71	1,087,400	21.58
24-Dec-09	22.10	22.11	21.88	21.89	285,900	21.76
23-Dec-09	22.47	22.47	21.84	22.09	1,219,200	21.96
22-Dec-09	22.23	22.47	21.98	22.41	1,385,800	22.28
21-Dec-09	21.63	22.49	21.63	22.18	2,098,700	22.05
18-Dec-09	21.98	22.02	21.23	21.61	2,631,400	21.48
17-Dec-09	21.51	22.07	21.39	21.74	1,241,000	21.61
16-Dec-09	22.06	22.15	21.77	21.78	1,799,500	21.65
15-Dec-09	21.85	22.10	21.83	22.00	1,538,500	21.87
14-Dec-09	22.19	22.19	21.86	22.00	1,966,000	21.87
11-Dec-09	21.51	22.00	21.47	21.97	2,086,400	21.84
10-Dec-09	21.28	21.66	21.09	21.44	2,063,700	21.31
9-Dec-09	20.91	21.16	20.50	21.05	1,493,000	20.92
8-Dec-09	21.00	21.21	20.61	20.96	1,917,700	20.83
7-Dec-09	21.38	21.96	21.13	21.17	2,205,200	21.04
4-Dec-09	21.47	22.01	20.99	21.52	2,983,500	21.39
3-Dec-09	21.34	21.45	20.94	21.12	2,704,300	20.99
2-Dec-09	21.17	21.77	21.05	21.25	1,800,100	21.12
1-Dec-09	20.74	21.37	20.74	21.20	2,635,200	21.07
30-Nov-09	20.78	20.86	20.23	20.32	2,571,700	20.20
27-Nov-09	20.60	21.22	20.11	20.87	1,137,000	20.75
25-Nov-09	21.35	21.59	21.13	21.25	2,510,400	21.12
24-Nov-09	21.77	21.84	21.13	21.21	3,279,100	21.08
23-Nov-09	22.23	22.30	21.77	21.82	2,974,300	21.69
20-Nov-09	21.84	22.42	21.47	21.81	2,823,500	21.68
19-Nov-09	21.76	22.18	20.90	22.08	7,110,100	21.95
18-Nov-09	20.90	21.10	20.57	21.03	3,570,700	20.90
17-Nov-09	20.93	21.11	20.30	20.90	2,837,900	20.77
16-Nov-09	19.95	21.08	19.91	20.93	2,990,000	20.80
13-Nov-09	19.58	19.85	19.24	19.67	1,177,800	19.55
12-Nov-09	20.19	20.38	19.48	19.54	1,067,300	19.42
11-Nov-09	20.37	20.59	19.90	20.14	1,004,700	20.02
10-Nov-09	19.93	20.34	19.85	20.10	1,438,000	19.98
9-Nov-09	19.42	20.01	19.41	20.01	1,585,200	19.89
6-Nov-09	19.03	19.44	18.75	19.24	1,784,400	19.12
5-Nov-09	19.17	19.58	18.99	19.21	1,832,500	19.09
4-Nov-09	19.33	19.40	18.93	19.00	1,360,000	18.89
* 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