WSM - Williams-Sonoma, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201969.7469.9569.0669.2669.261,239,500
Jul 18, 201969.5570.0668.9169.6069.601,215,300
Jul 17, 201970.0870.2268.9669.5669.561,114,400
Jul 16, 201968.7170.5868.4570.2670.261,735,100
Jul 15, 201966.0269.1765.5769.1069.102,695,400
Jul 12, 201963.7566.0663.7565.4465.441,499,900
Jul 11, 201963.4264.0062.6863.7563.751,153,700
Jul 10, 201962.7063.3562.0763.1563.151,891,300
Jul 09, 201963.4563.9861.6161.9761.972,114,500
Jul 08, 201964.6164.8763.1563.7863.781,711,300
Jul 05, 201964.2065.1464.1864.8464.84916,900
Jul 03, 201964.4764.7564.1664.4364.43556,500
Jul 02, 201964.3964.9164.0864.3564.351,228,700
Jul 01, 201966.2966.3064.3864.5764.571,289,000
Jun 28, 201964.5565.5464.3665.0065.001,744,100
Jun 27, 201963.4664.5663.1764.2664.261,203,700
Jun 26, 201962.8563.4362.3462.9862.981,175,700
Jun 25, 201961.6462.8361.3062.7062.701,386,100
Jun 24, 201961.2462.4361.0061.6461.641,472,000
Jun 21, 201961.4261.9260.8761.3261.321,713,300
Jun 20, 201962.3162.3460.7361.5061.501,313,300
Jun 19, 201961.6462.1461.1862.0262.021,526,800
Jun 18, 201961.2362.5861.1261.7661.761,389,700
Jun 17, 201961.1761.5160.5960.9960.991,303,100
Jun 14, 201961.0561.7160.6361.2761.271,262,600
Jun 13, 201962.6962.6960.0261.2861.282,592,500
Jun 12, 201958.3359.0458.1158.4558.451,113,500
Jun 11, 201956.7358.4256.5058.3858.381,424,800
Jun 10, 201957.4358.0756.2256.2856.281,605,300
Jun 07, 201957.7558.2256.7256.7856.781,605,800
Jun 06, 201958.7658.7657.1857.5457.541,979,700
Jun 05, 201959.8859.8957.9458.9258.922,022,500
Jun 04, 201959.0560.5358.6959.4459.442,769,300
Jun 03, 201958.1058.5256.9258.3058.303,510,500
May 31, 201957.9559.6456.1158.5058.5010,844,200
May 30, 201951.5452.5451.1751.5951.594,545,600
May 29, 201952.0252.1950.1451.1351.132,609,000
May 28, 201952.2353.2952.1552.5152.512,379,400
May 24, 201952.2052.8051.7652.0852.081,645,300
May 23, 201953.8653.8651.5751.6951.692,416,600
May 22, 201953.9255.1053.6754.2354.232,430,200
May 21, 201954.0755.5053.7454.5854.582,614,600
May 20, 201953.0253.7352.6453.6053.601,576,700
May 17, 201953.3254.1553.0253.2753.271,277,800
May 16, 201953.4854.4353.3453.7353.731,115,200
May 15, 201952.7853.2952.2153.2053.201,812,300
May 14, 201952.6653.5051.9553.2053.201,203,700
May 13, 201953.5053.9651.6952.2652.261,271,000
May 10, 201954.7654.9853.5554.8654.86994,800
May 09, 201953.8755.2953.8155.0455.041,332,900
May 08, 201954.0355.2453.7054.7554.751,278,900
May 07, 201955.4755.8753.7254.0954.091,370,600
May 06, 201955.0056.2554.3256.0156.011,855,300
May 03, 201956.8456.9855.9756.6456.641,486,700
May 02, 201955.2356.7955.1656.7856.781,529,200
May 01, 201957.1257.3055.0955.3555.351,690,300
Apr 30, 201956.8057.3456.4557.1757.171,176,700
Apr 29, 201956.1656.9355.9756.7556.75794,400
Apr 26, 201955.7356.6055.5956.1856.181,059,400
Apr 25, 201957.4057.4055.7656.3056.301,412,100
Apr 24, 201956.7258.1256.7058.0058.001,900,600
Apr 23, 201956.5157.3756.1356.7256.721,266,200
Apr 22, 201957.0057.3055.9856.3356.331,129,600
Apr 18, 201957.5457.9356.8857.3157.31933,100
Apr 17, 201957.4158.5057.3457.6257.621,302,600
Apr 16, 201956.7757.1656.1857.0857.081,293,900
Apr 15, 201957.5758.0356.2556.5356.531,868,400
Apr 12, 201959.1559.3257.6157.7257.721,336,500
Apr 11, 201959.7760.1958.7058.7058.701,680,000
Apr 10, 201959.2159.8359.0659.8159.81929,100
Apr 09, 201959.9560.3358.9959.0659.061,185,800
Apr 08, 201960.1060.2659.7260.1560.151,085,200
Apr 05, 201959.6160.6559.5560.2460.241,813,000
Apr 04, 201958.3759.3858.3559.3659.361,149,300
Apr 03, 201958.1958.8357.9458.4358.431,221,300
Apr 02, 201957.3157.7856.7457.6457.641,285,700
Apr 01, 201956.3057.0855.7357.0257.021,465,200
Mar 29, 201957.2757.5056.1356.2756.271,748,600
Mar 28, 201957.5858.4057.2457.2757.271,565,800
Mar 27, 201957.3358.4957.0957.1857.181,806,100
Mar 26, 201958.2159.4856.9757.3357.331,665,900
Mar 25, 201957.0758.4757.0257.9457.941,995,800
Mar 22, 201959.1859.9756.7857.0057.002,763,200
Mar 21, 201958.3059.3557.2559.2259.226,861,800
Mar 20, 201956.7657.8256.2856.8556.853,787,500
Mar 19, 201956.3657.5956.3356.7456.742,766,300
Mar 18, 201955.9256.6755.8356.4456.441,565,500
Mar 15, 201956.1456.5655.7256.1956.192,327,700
Mar 14, 201956.6357.0455.4856.2156.211,678,300
Mar 13, 201957.5558.1356.7456.9956.991,599,300
Mar 12, 201957.6557.9057.0057.5357.531,245,000
Mar 11, 201957.1957.6656.3557.6157.611,211,800
Mar 08, 201957.0257.4856.3157.0357.031,486,900
Mar 07, 201958.2058.6657.7757.8257.82879,300
Mar 06, 201958.4859.1058.3658.4158.41671,500
Mar 05, 201958.2958.8258.0858.3358.33920,700
Mar 04, 201959.0059.2257.3158.0558.05928,900
Mar 01, 201958.9159.5857.5858.8558.851,228,400
Feb 28, 201958.5058.7957.8558.1658.161,015,500
Feb 27, 201956.9459.3156.9058.9258.921,774,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...