WSM - Williams-Sonoma, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 12, 201971.5071.6069.9370.4770.471,171,000
Nov 11, 201969.0071.4068.8971.3771.371,205,500
Nov 08, 201968.8769.4667.4669.2469.24861,000
Nov 07, 201969.0170.3768.6069.2369.231,229,600
Nov 06, 201968.1468.7467.4068.5368.53723,200
Nov 05, 201967.9368.9967.6668.0968.09934,900
Nov 04, 201967.3667.8866.8367.4867.481,852,700
Nov 01, 201967.0867.8766.5066.7966.79736,700
Oct 31, 201967.0467.3166.0066.7966.79933,100
Oct 30, 201968.3168.3467.1567.7367.73481,400
Oct 29, 201968.0669.3367.6868.6268.62629,900
Oct 28, 201969.3369.3968.1068.2568.25536,500
Oct 25, 201967.4369.7766.9269.0469.041,023,300
Oct 24, 201968.9769.3567.6067.7667.761,023,000
Oct 24, 20190.48 Dividend
Oct 23, 201971.2471.6069.7769.7769.29873,300
Oct 22, 201970.5171.6370.2771.2370.74920,200
Oct 21, 201969.9171.5969.9170.4970.01682,000
Oct 18, 201969.7970.0268.5669.2668.781,389,800
Oct 17, 201970.5771.1870.0170.2969.811,078,700
Oct 16, 201969.9171.1369.6869.8569.37984,000
Oct 15, 201968.2469.9867.9369.9269.44811,600
Oct 14, 201968.6668.7267.1468.0467.571,406,100
Oct 11, 201966.6269.3266.6268.6168.141,280,000
Oct 10, 201965.4066.2565.1065.7665.311,027,100
Oct 09, 201964.5265.2564.0465.0364.58682,000
Oct 08, 201964.0065.0863.7563.9763.531,006,800
Oct 07, 201965.5066.0664.5164.8164.361,192,000
Oct 04, 201965.2065.6964.2165.5565.10541,800
Oct 03, 201965.1065.7963.7764.9564.50956,100
Oct 02, 201967.1867.2764.5465.1064.65687,700
Oct 01, 201968.4369.2567.4467.8167.34571,300
Sep 30, 201968.0068.7967.8267.9867.51830,900
Sep 27, 201967.4168.2367.2967.9367.46738,600
Sep 26, 201967.3967.4466.3866.9766.51553,800
Sep 25, 201967.2867.9666.2767.4366.97783,000
Sep 24, 201967.5567.9666.3067.1866.72630,500
Sep 23, 201965.3067.6264.9767.3066.84916,900
Sep 20, 201965.4266.3065.0465.1164.661,662,800
Sep 19, 201965.3565.7664.7265.0764.62938,400
Sep 18, 201967.0767.0764.5465.2864.83961,800
Sep 17, 201967.1167.2966.3967.1966.73712,700
Sep 16, 201967.5668.1867.1067.3766.91514,800
Sep 13, 201967.2168.1066.6767.9967.52629,400
Sep 12, 201968.5968.8667.2467.2666.801,094,800
Sep 11, 201969.1069.5667.9768.4868.01990,900
Sep 10, 201966.8369.6466.6469.2568.771,523,800
Sep 09, 201965.3566.9465.2966.8466.38960,400
Sep 06, 201964.8066.0764.4665.2664.81947,500
Sep 05, 201963.7365.3963.3164.8364.381,199,600
Sep 04, 201963.1863.5262.3862.9662.531,041,800
Sep 03, 201965.1366.2461.8362.7162.281,948,900
Aug 30, 201964.4866.1363.7565.8065.351,956,600
Aug 29, 201966.4967.4862.3264.1663.724,784,800
Aug 28, 201968.3269.4967.6568.7868.311,899,400
Aug 27, 201967.9768.6667.7068.4067.931,413,200
Aug 26, 201967.9868.1366.3767.4266.961,542,000
Aug 23, 201967.5968.2966.8467.3166.853,042,300
Aug 22, 201965.7468.4465.7468.3267.851,485,200
Aug 21, 201965.7866.4364.8165.4665.011,229,300
Aug 20, 201964.4465.2164.0464.7064.25958,000
Aug 19, 201964.5365.3364.3465.1064.651,479,000
Aug 16, 201963.0864.0262.9063.3062.861,054,400
Aug 15, 201962.5163.1161.6862.8962.461,435,400
Aug 14, 201964.8364.8361.8462.1961.761,729,700
Aug 13, 201965.3766.9764.3566.1065.651,790,500
Aug 12, 201963.8665.2763.7965.2364.78723,600
Aug 09, 201965.6966.5363.5064.1563.71773,800
Aug 08, 201965.4365.9865.1665.7165.261,091,300
Aug 07, 201964.0665.1563.4964.8464.39844,700
Aug 06, 201964.2265.1063.3664.9564.501,152,600
Aug 05, 201962.8664.0161.3863.8363.391,643,400
Aug 02, 201963.6864.5863.1964.0463.60822,300
Aug 01, 201966.5767.5063.5664.1563.711,359,300
Jul 31, 201967.2167.5165.9066.6866.221,060,200
Jul 30, 201967.2068.0666.8267.3366.87724,800
Jul 29, 201967.8168.3566.4067.4366.971,031,800
Jul 26, 201968.1868.4767.6568.0267.55866,900
Jul 25, 201969.4669.8367.5367.7067.231,700,000
Jul 25, 20190.48 Dividend
Jul 24, 201968.9270.2168.6070.2169.251,123,600
Jul 23, 201969.3069.3068.1369.0968.15891,800
Jul 22, 201969.3969.8868.6269.0068.061,447,200
Jul 19, 201969.7469.9569.0669.2668.311,239,500
Jul 18, 201969.5570.0668.9169.6068.651,150,100
Jul 17, 201970.0870.2268.9669.5668.611,114,400
Jul 16, 201968.7170.5868.4570.2669.301,735,100
Jul 15, 201966.0269.1765.5769.1068.162,695,400
Jul 12, 201963.7566.0663.7565.4464.551,499,900
Jul 11, 201963.4264.0062.6863.7562.881,153,700
Jul 10, 201962.7063.3562.0763.1562.291,891,300
Jul 09, 201963.4563.9861.6161.9761.122,114,500
Jul 08, 201964.6164.8763.1563.7862.911,711,300
Jul 05, 201964.2065.1464.1864.8463.95916,900
Jul 03, 201964.4764.7564.1664.4363.55556,500
Jul 02, 201964.3964.9164.0864.3563.471,228,700
Jul 01, 201966.2966.3064.3864.5763.691,289,000
Jun 28, 201964.5565.5464.3665.0064.111,744,100
Jun 27, 201963.4664.5663.1764.2663.381,203,700
Jun 26, 201962.8563.4362.3462.9862.121,175,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...