WSM - Williams-Sonoma, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201751.0852.7350.9152.3052.301,379,600
Dec 12, 201752.0152.1550.7550.9050.901,499,800
Dec 11, 201753.2453.3251.8952.0052.002,402,000
Dec 08, 201753.7353.8653.0353.2453.241,626,700
Dec 07, 201753.5454.1452.9353.5053.502,124,300
Dec 06, 201753.9954.6253.3053.4453.441,570,400
Dec 05, 201754.4054.4153.1453.8053.801,886,000
Dec 04, 201752.2454.3551.9754.2554.253,007,400
Dec 01, 201751.0552.2249.7651.6151.611,857,800
Nov 30, 201751.2552.7250.8051.1651.161,937,400
Nov 29, 201747.1051.5147.1051.4651.463,962,600
Nov 28, 201746.1947.0745.9247.0247.021,651,400
Nov 27, 201746.4747.1345.8545.8745.871,782,600
Nov 24, 201746.2946.4745.9146.1946.19808,100
Nov 22, 201745.4546.6645.3046.2846.281,866,700
Nov 21, 201746.7746.8545.4945.5945.593,065,000
Nov 20, 201745.9646.8045.1546.6246.624,097,300
Nov 17, 201746.0847.7344.0145.7845.7816,035,200
Nov 16, 201751.9352.8951.2252.8752.872,979,100
Nov 15, 201751.1151.6050.3350.7850.781,364,300
Nov 14, 201751.3552.3050.7351.5051.501,185,400
Nov 13, 201750.4652.1650.2551.3551.351,973,000
Nov 10, 201749.0350.6748.9950.2550.251,520,500
Nov 09, 201747.8549.3447.7548.9648.96977,100
Nov 08, 201748.1848.4947.7348.3048.301,232,500
Nov 07, 201749.9950.0047.3147.8547.851,971,500
Nov 06, 201749.8050.3549.1349.9349.931,190,400
Nov 03, 201749.8650.5649.7649.8749.871,455,100
Nov 02, 201751.2451.5149.4650.2250.222,424,600
Nov 01, 201751.7652.2651.2651.5151.51753,500
Oct 31, 201752.2852.2851.4351.6051.60805,200
Oct 30, 201752.3152.4251.3752.0852.081,413,300
Oct 27, 201751.9352.4551.4152.4252.421,018,000
Oct 26, 201752.4652.6752.1252.4652.46867,100
Oct 26, 20170.39 Dividend
Oct 25, 201753.7354.1852.2152.8252.431,406,100
Oct 24, 201752.9653.9852.9653.6853.281,377,700
Oct 23, 201752.9153.3652.7652.8852.491,177,600
Oct 20, 201751.6853.0351.5352.9252.531,614,300
Oct 19, 201750.6351.4350.3451.2750.89765,000
Oct 18, 201750.8551.4950.7750.8050.42932,200
Oct 17, 201750.2051.3850.0750.7450.371,500,700
Oct 16, 201750.0050.1549.5049.8849.511,040,600
Oct 13, 201748.9450.7848.9450.0049.632,348,200
Oct 12, 201748.5349.2747.9048.8948.532,678,100
Oct 11, 201751.5951.5950.5050.7050.331,049,100
Oct 10, 201751.6352.3351.4051.4151.03918,200
Oct 09, 201752.4752.6951.1551.5951.211,388,900
Oct 06, 201751.0852.6951.0352.1951.802,030,200
Oct 05, 201750.4951.5250.2551.2750.891,127,300
Oct 04, 201750.2550.8850.0950.5350.16802,100
Oct 03, 201749.9650.5049.5950.4850.111,022,400
Oct 02, 201749.9449.9449.3149.7449.371,701,500
Sep 29, 201750.6750.9549.7849.8649.491,310,800
Sep 28, 201751.1051.7850.3450.6750.301,654,500
Sep 27, 201750.0051.7649.5951.3750.992,838,800
Sep 26, 201749.3850.2749.2650.0049.632,152,700
Sep 25, 201746.8049.4246.7649.3749.012,101,200
Sep 22, 201746.6147.0146.2746.7846.431,030,700
Sep 21, 201747.4047.4046.5246.6146.271,725,400
Sep 20, 201747.3047.9346.5947.3246.971,915,000
Sep 19, 201748.7349.2847.7948.1247.761,517,500
Sep 18, 201749.1149.7248.5448.6448.281,463,500
Sep 15, 201748.5249.4848.1749.0948.731,891,200
Sep 14, 201748.8548.8547.5448.4548.091,926,700
Sep 13, 201749.2549.9448.6148.8848.522,279,500
Sep 12, 201747.8349.8647.7549.1848.822,369,800
Sep 11, 201747.4147.9347.3947.6347.281,172,900
Sep 08, 201747.3447.4646.6647.3046.951,167,200
Sep 07, 201748.0348.4047.1347.3847.031,009,500
Sep 06, 201747.2647.5947.1247.2746.92801,200
Sep 05, 201746.6347.6746.5746.9746.621,349,700
Sep 01, 201746.1146.8746.0646.5046.16912,100
Aug 31, 201746.1146.3745.7146.0045.661,251,800
Aug 30, 201746.1046.2845.7745.9645.62856,200
Aug 29, 201745.2746.2245.0546.0945.751,525,600
Aug 28, 201745.3445.8745.0945.8345.491,500,600
Aug 25, 201745.0646.0144.2545.3845.042,364,600
Aug 24, 201746.0047.3543.7644.9644.636,789,600
Aug 23, 201742.7544.0542.6843.4043.085,050,700
Aug 22, 201743.7644.1842.7742.8542.533,142,100
Aug 21, 201743.5944.3043.0443.8043.481,847,900
Aug 18, 201744.4444.4843.3143.5743.252,264,700
Aug 17, 201744.6645.3044.1044.4944.161,001,700
Aug 16, 201744.4845.4044.4844.6844.351,040,700
Aug 15, 201746.1246.1243.9644.2243.892,432,600
Aug 14, 201746.1246.7345.7146.2945.951,413,100
Aug 11, 201745.2046.0544.8145.7445.40949,900
Aug 10, 201746.2046.2545.2045.3545.021,267,900
Aug 09, 201746.6046.7246.1846.6146.27810,800
Aug 08, 201747.2947.9746.8346.9746.621,399,300
Aug 07, 201745.7547.4945.7547.2146.861,857,600
Aug 04, 201744.8945.9544.7945.7845.441,317,200
Aug 03, 201745.7845.9844.6444.7444.41991,400
Aug 02, 201745.8846.5545.6746.0545.711,200,600
Aug 01, 201746.5246.6445.5346.2245.881,265,500
Jul 31, 201746.3946.8146.1446.4346.091,113,400
Jul 28, 201746.7747.1346.0546.3245.981,491,600
Jul 27, 201745.1846.6944.7046.6046.261,591,900
Jul 26, 201745.1045.2544.7345.0844.75997,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...