Williams-Sonoma (NY: WSM )

134.13 +1.70 (+1.28%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 99.33 99.41 95.93 96.13 2,673,280 -3.57(-3.58%)
Jan 30, 2024 99.59 100.34 98.74 99.71 1,442,025 -0.45(-0.45%)
Jan 29, 2024 103.42 103.65 97.97 100.16 2,683,146 -3.51(-3.38%)
Jan 26, 2024 104.81 105.26 103.44 103.67 945,255 -0.79(-0.76%)
Jan 25, 2024 103.69 104.84 103.26 104.46 1,160,941 +1.20(+1.17%)
Jan 24, 2024 105.64 105.64 102.40 103.25 927,250 -1.43(-1.36%)
Jan 23, 2024 104.75 105.36 103.44 104.68 1,363,578 +0.50(+0.48%)
Jan 22, 2024 103.37 104.56 102.22 104.18 1,949,574 +1.58(+1.53%)
Jan 19, 2024 102.97 103.04 100.22 102.61 1,582,783 -0.23(-0.23%)
Jan 18, 2024 101.82 103.39 101.21 102.84 2,386,988 +1.70(+1.68%)
Jan 17, 2024 99.60 101.51 99.42 101.14 1,275,503 +0.46(+0.45%)
Jan 16, 2024 99.63 101.04 99.10 100.69 1,593,550 -0.48(-0.47%)
Jan 12, 2024 100.47 101.42 99.52 101.16 995,657 +0.80(+0.80%)
Jan 11, 2024 101.98 101.98 97.22 100.36 1,630,958 +2.11(+2.15%)
Jan 10, 2024 99.20 99.77 98.16 98.25 888,372 -0.32(-0.32%)
Jan 09, 2024 97.93 99.14 97.93 98.56 846,444 -0.34(-0.35%)
Jan 08, 2024 97.73 99.65 97.64 98.91 936,228 +1.63(+1.67%)
Jan 05, 2024 95.94 97.89 95.94 97.28 1,133,087 +0.47(+0.48%)
Jan 04, 2024 96.36 97.72 95.76 96.81 1,639,049 +0.32(+0.33%)
Jan 03, 2024 99.54 99.86 95.96 96.49 2,130,726 -4.35(-4.31%)
Jan 02, 2024 99.69 101.48 99.00 100.84 1,312,546 +0.76(+0.76%)
Dec 29, 2023 100.52 101.41 99.58 100.08 984,066 -0.76(-0.75%)
Dec 28, 2023 100.44 101.12 99.93 100.84 665,715 -0.04(-0.04%)
Dec 27, 2023 100.78 101.86 99.95 100.88 1,004,838 +0.31(+0.31%)
Dec 26, 2023 101.11 101.27 100.24 100.57 723,768 -0.40(-0.39%)
Dec 22, 2023 101.14 101.38 100.06 100.97 879,211 -0.59(-0.58%)
Dec 21, 2023 101.26 101.64 100.36 101.56 961,579 +1.63(+1.63%)
Dec 20, 2023 99.78 101.71 99.58 99.93 1,060,120 -0.86(-0.85%)
Dec 19, 2023 99.96 101.97 98.85 100.79 1,625,635 +1.71(+1.73%)
Dec 18, 2023 101.52 101.52 98.13 99.08 1,924,288 -2.48(-2.44%)
Dec 15, 2023 102.02 102.19 100.20 101.56 3,173,410 -0.84(-0.82%)
Dec 14, 2023 99.32 103.80 98.63 102.40 3,783,479 +4.41(+4.50%)
Dec 13, 2023 94.37 98.47 94.26 97.99 2,099,296 +3.95(+4.20%)
Dec 12, 2023 96.35 96.70 93.87 94.04 2,549,363 -2.78(-2.87%)
Dec 11, 2023 96.83 97.19 95.62 96.82 1,230,950 +0.20(+0.21%)
Dec 08, 2023 95.62 97.11 95.46 96.62 1,320,490 -0.25(-0.26%)
Dec 07, 2023 96.38 97.82 96.29 96.88 1,358,021 +0.71(+0.74%)
Dec 06, 2023 97.31 97.96 95.73 96.17 1,619,504 -0.67(-0.69%)
Dec 05, 2023 97.03 98.06 96.44 96.84 1,646,069 -1.52(-1.54%)
Dec 04, 2023 96.49 98.86 96.48 98.35 2,349,097 +1.22(+1.25%)
Dec 01, 2023 93.19 97.24 92.96 97.14 2,241,781 +4.12(+4.43%)
Nov 30, 2023 93.44 93.54 91.81 93.02 1,563,950 +0.20(+0.21%)
Nov 29, 2023 91.76 93.36 91.45 92.82 1,487,578 +1.55(+1.70%)
Nov 28, 2023 91.10 91.73 90.14 91.27 1,690,354 +0.25(+0.27%)
Nov 27, 2023 90.77 91.46 90.28 91.02 1,392,596 -0.01(-0.01%)
Nov 24, 2023 90.13 91.05 89.58 91.03 511,605 +1.03(+1.14%)
Nov 22, 2023 89.77 90.61 89.15 90.01 984,511 +0.76(+0.85%)
Nov 21, 2023 89.47 89.73 87.92 89.25 1,792,243 -1.00(-1.10%)
Nov 20, 2023 88.43 90.27 87.53 90.25 2,062,862 +1.54(+1.73%)
Nov 17, 2023 85.88 90.00 85.28 88.71 4,333,133 +3.67(+4.32%)
Nov 16, 2023 79.92 85.49 79.84 85.04 4,848,559 +4.99(+6.23%)
Nov 15, 2023 78.63 80.90 78.54 80.05 4,103,106 +1.61(+2.06%)
Nov 14, 2023 75.58 78.81 75.58 78.44 2,515,554 +4.65(+6.31%)
Nov 13, 2023 73.16 74.23 72.82 73.78 1,655,710 +0.20(+0.27%)
Nov 10, 2023 73.13 73.61 71.34 73.59 1,997,512 +0.42(+0.57%)
Nov 09, 2023 74.40 74.40 72.89 73.17 1,303,153 -1.14(-1.54%)
Nov 08, 2023 75.28 75.43 74.30 74.31 1,111,877 -0.05(-0.07%)
Nov 07, 2023 76.01 76.33 74.31 74.36 1,295,600 -1.11(-1.47%)
Nov 06, 2023 76.39 76.72 75.08 75.47 1,164,362 -1.07(-1.39%)
Nov 03, 2023 76.28 78.13 76.28 76.54 1,460,297 +0.89(+1.17%)
Nov 02, 2023 74.84 76.31 74.84 75.65 1,303,102 +1.48(+1.99%)
Nov 01, 2023 74.49 74.61 73.08 74.17 1,871,426 -0.35(-0.47%)
Oct 31, 2023 74.40 74.96 73.36 74.52 1,574,870 +1.00(+1.36%)
Oct 30, 2023 72.61 73.80 71.91 73.52 1,610,171 +1.19(+1.65%)
Oct 27, 2023 71.90 73.25 71.81 72.33 1,635,014 +0.79(+1.10%)
Oct 26, 2023 75.24 75.63 70.99 71.54 2,964,815 -4.24(-5.59%)
Oct 25, 2023 76.92 77.16 75.75 75.77 1,170,326 -1.76(-2.26%)
Oct 24, 2023 77.87 78.35 76.60 77.53 1,224,238 -0.07(-0.10%)
Oct 23, 2023 77.24 78.52 76.88 77.60 1,204,937 -0.33(-0.43%)
Oct 20, 2023 78.26 78.58 77.44 77.93 1,273,426 -0.43(-0.54%)
Oct 19, 2023 79.26 80.15 77.92 78.36 1,427,992 -0.94(-1.18%)
Oct 18, 2023 80.64 80.64 78.50 79.30 2,184,843 -1.55(-1.91%)
Oct 17, 2023 79.87 81.11 79.87 80.85 1,581,118 +0.58(+0.73%)
Oct 16, 2023 80.48 81.35 79.87 80.26 1,656,468 +0.38(+0.47%)
Oct 13, 2023 80.73 81.12 79.61 79.89 1,940,938 -0.52(-0.65%)
Oct 12, 2023 80.16 80.78 79.75 80.41 2,253,727 +0.07(+0.09%)
Oct 11, 2023 78.82 80.66 78.81 80.34 1,902,363 +1.57(+2.00%)
Oct 10, 2023 78.49 79.67 78.18 78.76 2,137,453 -0.43(-0.54%)
Oct 09, 2023 76.36 79.43 76.36 79.19 2,771,061 +2.31(+3.01%)
Oct 06, 2023 74.53 77.52 73.98 76.88 2,357,901 +2.14(+2.87%)
Oct 05, 2023 74.53 75.21 73.93 74.73 1,403,285 -0.27(-0.36%)
Oct 04, 2023 75.40 75.57 74.32 75.01 1,307,255 +0.48(+0.64%)
Oct 03, 2023 76.19 76.29 73.89 74.53 2,102,000 -1.75(-2.29%)
Oct 02, 2023 77.02 77.26 75.38 76.27 2,004,205 -0.59(-0.77%)
Sep 29, 2023 77.08 78.52 76.85 76.86 2,273,236 +0.49(+0.64%)
Sep 28, 2023 76.62 77.22 75.69 76.37 2,577,877 -1.37(-1.76%)
Sep 27, 2023 76.46 77.94 76.20 77.74 2,160,037 +1.74(+2.28%)
Sep 26, 2023 77.09 77.88 75.80 76.00 3,747,607 -1.29(-1.67%)
Sep 25, 2023 71.51 77.83 76.14 77.30 10,880,242 +8.05(+11.62%)
Sep 22, 2023 70.31 70.49 69.19 69.25 2,092,184 -0.61(-0.88%)
Sep 21, 2023 69.94 70.73 69.61 69.86 3,045,645 -0.75(-1.06%)
Sep 20, 2023 71.32 72.06 70.50 70.61 1,496,836 -0.25(-0.36%)
Sep 19, 2023 71.20 71.20 69.93 70.87 2,443,057 -0.55(-0.78%)
Sep 18, 2023 70.84 71.91 70.60 71.42 2,615,676 +0.20(+0.28%)
Sep 15, 2023 71.23 71.57 70.30 71.22 3,645,824 -0.56(-0.79%)
Sep 14, 2023 70.14 71.88 69.79 71.78 1,958,210 +1.32(+1.87%)
Sep 13, 2023 68.92 70.50 68.92 70.46 2,077,469 +1.68(+2.44%)
Sep 12, 2023 70.85 71.09 68.45 68.78 1,611,185 -2.06(-2.90%)
Sep 11, 2023 71.09 71.44 70.37 70.84 1,403,582 -0.21(-0.30%)
Sep 08, 2023 69.63 71.13 69.63 71.05 2,020,516 -0.17(-0.24%)
Sep 07, 2023 69.63 71.44 69.34 71.22 2,276,667 +1.58(+2.27%)
Sep 06, 2023 70.50 71.53 69.39 69.63 1,894,494 -1.57(-2.20%)
Sep 05, 2023 70.84 71.62 70.05 71.20 2,147,089 -0.26(-0.37%)
Sep 01, 2023 70.50 71.64 70.43 71.46 1,186,879 +1.63(+2.33%)
Aug 31, 2023 70.45 70.80 69.65 69.84 1,692,055 -0.59(-0.84%)
Aug 30, 2023 69.94 71.09 69.94 70.43 1,512,725 -0.00(-0.01%)
Aug 29, 2023 70.39 71.71 69.97 70.43 1,699,449 +0.27(+0.38%)
Aug 28, 2023 70.03 70.49 69.27 70.16 1,592,677 +0.69(+0.99%)
Aug 25, 2023 69.07 70.25 68.27 69.48 3,080,087 +0.46(+0.67%)
Aug 24, 2023 71.21 72.35 68.99 69.02 4,148,018 -1.23(-1.75%)
Aug 23, 2023 65.04 70.36 64.53 70.24 8,102,505 +8.34(+13.48%)
Aug 22, 2023 63.51 63.51 61.77 61.90 3,333,732 -1.82(-2.86%)
Aug 21, 2023 66.00 66.24 63.48 63.72 3,722,593 -2.76(-4.16%)
Aug 18, 2023 64.59 66.58 64.59 66.48 2,358,732 +1.39(+2.14%)
Aug 17, 2023 65.60 65.95 65.07 65.09 3,449,863 -0.54(-0.82%)
Aug 16, 2023 65.40 66.42 65.22 65.63 2,304,057 +0.09(+0.14%)
Aug 15, 2023 65.18 65.79 64.07 65.54 2,640,221 -0.34(-0.52%)
Aug 14, 2023 66.01 66.18 64.87 65.88 2,412,535 -0.46(-0.69%)
Aug 11, 2023 66.76 67.14 66.08 66.34 1,829,844 -0.74(-1.10%)
Aug 10, 2023 68.63 69.36 66.57 67.08 2,076,134 -0.78(-1.15%)
Aug 09, 2023 69.16 69.16 67.69 67.86 1,075,890 -1.17(-1.70%)
Aug 08, 2023 68.03 69.12 67.89 69.03 1,441,391 +0.00(+0.01%)
Aug 07, 2023 69.30 69.47 68.81 69.03 1,290,072 +0.11(+0.16%)
Aug 04, 2023 70.46 70.60 68.61 68.92 1,526,023 -1.27(-1.80%)
Aug 03, 2023 68.44 70.60 67.54 70.18 1,973,714 +1.84(+2.69%)
Aug 02, 2023 67.88 68.50 67.08 68.34 1,247,413 -0.14(-0.20%)
Aug 01, 2023 68.27 68.86 67.87 68.48 1,684,103 -0.09(-0.13%)
Jul 31, 2023 69.96 70.36 67.98 68.57 1,899,211 -1.00(-1.44%)
Jul 28, 2023 68.88 69.89 68.39 69.57 1,515,602 +1.55(+2.28%)
Jul 27, 2023 68.23 69.86 67.61 68.02 1,973,295 +0.28(+0.41%)
Jul 26, 2023 66.45 67.75 66.45 67.75 1,771,532 +1.10(+1.66%)
Jul 25, 2023 64.35 66.79 63.97 66.64 2,029,135 +2.18(+3.38%)
Jul 24, 2023 63.92 65.20 63.54 64.47 1,192,584 +0.78(+1.22%)
Jul 21, 2023 65.00 65.00 63.51 63.69 1,163,118 -0.88(-1.36%)
Jul 20, 2023 64.66 64.82 63.61 64.57 1,735,563 -0.37(-0.57%)
Jul 19, 2023 64.24 65.12 63.60 64.94 1,663,537 +1.40(+2.20%)
Jul 18, 2023 61.68 64.16 61.68 63.54 2,039,605 +1.86(+3.01%)
Jul 17, 2023 62.02 62.20 61.23 61.68 1,948,193 -0.83(-1.33%)
Jul 14, 2023 64.16 64.80 62.22 62.52 2,008,942 -1.46(-2.29%)
Jul 13, 2023 64.21 64.70 63.82 63.98 1,467,140 -0.35(-0.55%)
Jul 12, 2023 64.57 64.97 63.90 64.33 2,532,344 +0.59(+0.93%)
Jul 11, 2023 62.48 64.75 62.45 63.74 2,270,490 +1.47(+2.36%)
Jul 10, 2023 59.51 62.33 59.51 62.27 2,376,509 +2.67(+4.47%)
Jul 07, 2023 60.21 60.95 59.53 59.61 2,596,763 -1.63(-2.66%)
Jul 06, 2023 62.45 62.45 60.56 61.24 1,896,796 -1.52(-2.43%)
Jul 05, 2023 62.35 62.82 61.17 62.76 1,919,812 +0.14(+0.23%)
Jul 03, 2023 61.81 63.26 61.20 62.62 1,502,098 +0.94(+1.52%)
Jun 30, 2023 61.27 62.02 60.61 61.68 1,746,654 +1.02(+1.68%)
Jun 29, 2023 61.83 62.44 60.45 60.66 2,047,002 -1.14(-1.85%)
Jun 28, 2023 62.18 62.88 61.55 61.81 1,834,855 -0.48(-0.78%)
Jun 27, 2023 60.99 62.97 60.41 62.29 1,813,309 +1.40(+2.31%)
Jun 26, 2023 59.37 61.53 59.29 60.88 2,163,687 +1.66(+2.80%)
Jun 23, 2023 58.73 59.45 58.11 59.23 3,766,637 +0.06(+0.10%)
Jun 22, 2023 59.75 59.75 58.54 59.17 1,229,528 -0.46(-0.77%)
Jun 21, 2023 60.11 60.34 59.61 59.63 1,675,895 -0.35(-0.58%)
Jun 20, 2023 61.03 61.06 59.73 59.98 2,448,795 -1.46(-2.37%)
Jun 16, 2023 62.98 63.27 61.00 61.44 2,825,824 -1.29(-2.05%)
Jun 15, 2023 62.05 62.83 61.37 62.72 1,723,378 +0.81(+1.31%)
Jun 14, 2023 63.88 64.51 61.64 61.91 1,891,949 -1.89(-2.97%)
Jun 13, 2023 62.06 64.11 62.05 63.81 2,521,559 +2.17(+3.52%)
Jun 12, 2023 62.01 62.31 61.05 61.64 2,106,122 -0.25(-0.41%)
Jun 09, 2023 62.70 63.29 61.78 61.89 1,592,250 -0.30(-0.48%)
Jun 08, 2023 63.78 64.44 62.10 62.19 2,292,670 -1.69(-2.65%)
Jun 07, 2023 61.68 64.90 61.44 63.88 4,811,424 +2.81(+4.61%)
Jun 06, 2023 57.92 61.10 57.54 61.06 2,346,277 +3.09(+5.33%)
Jun 05, 2023 58.09 58.31 56.73 57.97 2,317,139 -0.47(-0.80%)
Jun 02, 2023 56.93 58.56 56.59 58.44 1,915,395 +2.28(+4.05%)
Jun 01, 2023 55.90 56.41 55.03 56.16 1,568,698 +0.21(+0.38%)
May 31, 2023 56.68 56.98 54.78 55.95 1,653,933 -1.10(-1.94%)
May 30, 2023 56.59 57.16 55.44 57.05 1,866,151 +1.05(+1.88%)
May 26, 2023 54.19 56.08 53.94 56.00 1,993,217 +1.21(+2.20%)
May 25, 2023 56.24 56.78 54.39 54.79 2,351,200 -1.49(-2.65%)
May 24, 2023 54.63 56.68 54.28 56.29 3,249,294 +1.15(+2.09%)
May 23, 2023 57.47 58.99 55.04 55.13 7,355,642 -0.15(-0.28%)
May 22, 2023 56.24 56.70 54.77 55.28 4,443,540 -1.30(-2.29%)
May 19, 2023 57.90 58.16 55.74 56.58 2,424,500 -1.63(-2.80%)
May 18, 2023 56.66 58.25 56.26 58.21 1,769,340 +1.59(+2.81%)
May 17, 2023 55.09 56.96 54.47 56.62 2,304,411 +1.58(+2.87%)
May 16, 2023 56.08 56.31 54.58 55.04 2,749,528 -2.36(-4.11%)
May 15, 2023 56.19 57.45 55.84 57.39 1,637,240 +1.24(+2.20%)
May 12, 2023 55.95 56.21 55.46 56.16 1,303,813 +0.33(+0.58%)
May 11, 2023 55.95 56.18 55.03 55.83 1,371,313 +0.05(+0.09%)
May 10, 2023 57.35 57.45 55.44 55.78 1,588,645 -0.99(-1.74%)
May 09, 2023 56.76 57.67 56.46 56.77 1,327,055 -0.68(-1.18%)
May 08, 2023 58.51 58.74 57.07 57.44 1,030,886 -0.88(-1.51%)
May 05, 2023 57.64 58.94 57.52 58.33 2,100,884 +1.60(+2.82%)
May 04, 2023 56.53 57.41 56.07 56.73 1,516,321 -0.17(-0.29%)
May 03, 2023 57.94 58.55 56.81 56.90 1,589,006 -1.01(-1.75%)
May 02, 2023 58.00 58.18 56.58 57.91 1,834,563 -0.53(-0.91%)
May 01, 2023 59.49 59.57 58.08 58.44 1,648,094 -1.22(-2.05%)
Apr 28, 2023 60.18 60.18 58.37 59.66 1,662,825 -0.60(-1.00%)
Apr 27, 2023 58.14 60.34 57.98 60.26 1,723,824 +2.45(+4.25%)
Apr 26, 2023 57.94 58.66 57.75 57.81 1,293,572 -0.10(-0.17%)
Apr 25, 2023 58.64 58.95 57.90 57.91 1,661,626 -1.43(-2.41%)
Apr 24, 2023 59.69 60.16 58.69 59.34 1,517,480 -0.44(-0.73%)
Apr 21, 2023 60.33 60.49 59.67 59.77 1,434,564 -0.43(-0.72%)
Apr 20, 2023 59.24 60.85 59.15 60.21 1,663,618 +0.15(+0.25%)
Apr 19, 2023 59.01 60.32 58.92 60.06 1,607,616 +0.63(+1.07%)
Apr 18, 2023 58.85 59.60 58.72 59.42 1,409,554 +1.18(+2.02%)
Apr 17, 2023 58.35 58.58 57.78 58.24 1,541,175 +0.05(+0.09%)
Apr 14, 2023 58.06 59.30 57.80 58.19 1,825,032 +0.15(+0.25%)
Apr 13, 2023 58.06 58.34 57.41 58.04 1,572,963 +0.10(+0.18%)
Apr 12, 2023 59.09 59.58 57.93 57.94 2,763,328 -0.75(-1.27%)
Apr 11, 2023 58.51 58.92 57.70 58.69 2,292,968 +0.58(+1.00%)
Apr 10, 2023 57.28 58.39 57.28 58.11 2,346,791 +0.67(+1.16%)
Apr 06, 2023 57.53 57.97 57.07 57.44 1,790,719 -0.43(-0.75%)
Apr 05, 2023 57.73 58.11 57.46 57.87 2,002,957 -0.61(-1.05%)
Apr 04, 2023 59.91 60.14 57.67 58.48 2,005,193 -1.16(-1.94%)
Apr 03, 2023 59.52 59.81 58.90 59.64 2,912,456 -0.10(-0.17%)
Mar 31, 2023 58.27 59.84 58.18 59.75 2,156,259 +1.70(+2.93%)
Mar 30, 2023 58.13 58.37 57.07 58.05 2,980,750 +0.02(+0.04%)
Mar 29, 2023 58.19 59.03 57.53 58.02 2,553,743 -0.21(-0.35%)
Mar 28, 2023 58.38 59.31 57.87 58.23 1,763,702 -0.15(-0.25%)
Mar 27, 2023 58.22 58.76 57.76 58.38 1,678,928 +0.57(+0.99%)
Mar 24, 2023 58.02 58.10 56.99 57.80 1,696,031 -0.59(-1.02%)
Mar 23, 2023 58.77 59.36 57.41 58.40 2,881,240 -0.05(-0.08%)
Mar 22, 2023 60.51 60.67 58.33 58.45 2,441,074 -2.07(-3.42%)
Mar 21, 2023 59.07 60.95 59.07 60.51 2,725,671 +2.03(+3.48%)
Mar 20, 2023 57.57 59.75 57.44 58.48 2,181,780 +1.09(+1.90%)
Mar 17, 2023 59.55 59.55 56.80 57.39 8,377,714 -1.52(-2.58%)
Mar 16, 2023 59.46 61.16 57.73 58.91 5,784,280 +0.66(+1.13%)
Mar 15, 2023 57.46 58.60 56.76 58.25 2,929,548 -0.16(-0.28%)
Mar 14, 2023 59.16 59.42 57.89 58.41 2,747,007 +0.33(+0.57%)
Mar 13, 2023 57.46 59.72 57.08 58.08 2,634,151 -1.14(-1.93%)
Mar 10, 2023 60.99 60.99 58.11 59.23 2,543,256 -1.57(-2.58%)
Mar 09, 2023 60.91 61.64 60.59 60.80 2,330,336 -0.04(-0.07%)
Mar 08, 2023 61.24 61.32 60.18 60.84 1,875,253 -0.38(-0.62%)
Mar 07, 2023 59.83 61.63 59.53 61.22 2,101,433 +1.87(+3.14%)
Mar 06, 2023 60.17 60.66 58.90 59.35 2,234,120 -1.01(-1.67%)
Mar 03, 2023 61.02 61.28 60.32 60.36 1,529,987 -0.20(-0.33%)
Mar 02, 2023 60.02 60.88 59.72 60.56 1,285,878 -0.09(-0.15%)
Mar 01, 2023 60.97 61.21 60.12 60.66 1,377,520 -0.69(-1.13%)
Feb 28, 2023 62.31 62.43 61.10 61.35 2,239,052 -0.99(-1.59%)
Feb 27, 2023 61.97 62.43 61.18 62.34 1,651,921 +1.11(+1.81%)
Feb 24, 2023 60.94 61.89 60.65 61.23 1,770,823 -0.78(-1.26%)
Feb 23, 2023 62.92 63.49 61.45 62.01 1,223,721 -1.17(-1.85%)
Feb 22, 2023 63.33 63.96 62.24 63.18 1,445,896 +0.24(+0.37%)
Feb 21, 2023 62.46 63.44 61.88 62.94 2,293,579 -1.19(-1.85%)
Feb 17, 2023 64.70 64.98 63.06 64.13 1,437,531 -0.85(-1.31%)
Feb 16, 2023 63.48 65.93 63.25 64.98 2,292,905 +0.53(+0.82%)
Feb 15, 2023 62.85 65.05 62.37 64.45 1,256,631 +0.91(+1.43%)
Feb 14, 2023 63.35 64.19 62.04 63.54 1,503,495 -0.55(-0.86%)
Feb 13, 2023 60.90 64.11 60.57 64.09 2,753,303 +3.20(+5.26%)
Feb 10, 2023 61.39 61.67 60.22 60.89 3,097,383 -1.31(-2.10%)
Feb 09, 2023 63.84 64.33 61.97 62.20 1,813,287 -1.10(-1.75%)
Feb 08, 2023 64.83 65.65 63.13 63.30 1,901,311 -2.38(-3.62%)
Feb 07, 2023 65.60 66.13 64.58 65.68 1,272,833 -0.44(-0.67%)
Feb 06, 2023 67.69 68.10 65.86 66.12 2,313,856 -2.87(-4.16%)
Feb 03, 2023 69.08 70.48 68.78 68.99 1,753,661 -1.51(-2.14%)
Feb 02, 2023 69.55 71.82 69.29 70.50 3,103,225 +2.01(+2.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.