Williams-Sonoma (NY: WSM )

134.13 +1.70 (+1.28%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 69.45 70.82 68.32 70.35 4,723,980 +0.06(+0.08%)
Mar 30, 2022 73.45 73.45 69.75 70.30 4,981,177 -5.30(-7.01%)
Mar 29, 2022 73.56 75.66 73.51 75.60 2,300,631 +3.52(+4.89%)
Mar 28, 2022 70.12 72.21 69.49 72.08 2,120,702 +1.44(+2.04%)
Mar 25, 2022 71.90 71.90 69.55 70.64 2,818,212 -0.57(-0.80%)
Mar 24, 2022 71.71 71.98 70.17 71.20 2,582,051 -1.04(-1.44%)
Mar 23, 2022 75.21 76.21 72.06 72.24 3,270,837 -4.26(-5.57%)
Mar 22, 2022 77.58 78.19 75.67 76.50 2,552,548 -0.47(-0.61%)
Mar 21, 2022 79.71 80.39 75.78 76.97 2,962,694 -2.69(-3.38%)
Mar 18, 2022 77.78 80.09 77.49 79.66 4,632,153 +1.69(+2.17%)
Mar 17, 2022 81.25 81.35 73.66 77.97 10,396,499 +4.00(+5.41%)
Mar 16, 2022 72.65 74.44 71.79 73.97 5,228,725 +1.91(+2.65%)
Mar 15, 2022 70.21 72.51 70.02 72.06 2,539,209 +1.89(+2.69%)
Mar 14, 2022 69.40 72.93 69.06 70.17 2,209,111 +1.69(+2.47%)
Mar 11, 2022 71.57 71.90 68.24 68.48 1,551,811 -2.58(-3.63%)
Mar 10, 2022 70.30 71.28 68.21 71.05 1,503,732 +0.12(+0.16%)
Mar 09, 2022 71.72 73.20 70.67 70.94 2,224,137 +0.28(+0.40%)
Mar 08, 2022 67.93 72.62 67.93 70.66 2,272,346 +2.03(+2.96%)
Mar 07, 2022 74.10 74.55 68.59 68.62 2,812,377 -5.04(-6.84%)
Mar 04, 2022 73.28 73.72 71.33 73.66 1,921,415 +0.08(+0.11%)
Mar 03, 2022 72.63 74.22 71.70 73.59 2,745,490 +0.93(+1.28%)
Mar 02, 2022 70.66 72.93 69.89 72.66 1,467,257 +1.47(+2.07%)
Mar 01, 2022 70.87 72.95 70.57 71.18 2,767,761 +0.90(+1.28%)
Feb 28, 2022 69.46 71.59 68.66 70.29 2,390,235 +0.16(+0.23%)
Feb 25, 2022 67.72 70.46 67.35 70.13 1,988,385 +1.79(+2.61%)
Feb 24, 2022 62.07 68.62 62.03 68.34 2,391,308 +3.36(+5.17%)
Feb 23, 2022 65.03 66.31 64.19 64.98 3,301,183 +0.51(+0.79%)
Feb 22, 2022 67.11 67.70 63.20 64.47 4,426,157 -3.63(-5.34%)
Feb 18, 2022 68.10 0 -1.08(-1.56%)
Feb 17, 2022 71.88 72.48 68.53 69.18 3,550,066 -3.36(-4.64%)
Feb 16, 2022 73.98 74.49 71.97 72.54 1,994,429 -2.34(-3.12%)
Feb 15, 2022 75.11 75.46 74.15 74.88 1,808,955 +0.56(+0.75%)
Feb 14, 2022 74.48 75.73 73.87 74.32 2,156,852 -0.49(-0.65%)
Feb 11, 2022 76.51 77.80 74.33 74.81 1,672,867 -1.86(-2.42%)
Feb 10, 2022 78.28 79.80 75.81 76.67 2,336,513 -2.75(-3.46%)
Feb 09, 2022 80.23 80.47 78.76 79.41 1,462,337 -0.21(-0.26%)
Feb 08, 2022 79.04 80.54 78.25 79.62 1,705,744 +1.02(+1.30%)
Feb 07, 2022 79.09 80.43 78.21 78.60 1,663,144 -0.15(-0.18%)
Feb 04, 2022 78.79 79.82 77.47 78.75 1,383,500 +0.35(+0.45%)
Feb 03, 2022 78.43 78.39 1,349,246 -1.07(-1.34%)
Feb 02, 2022 80.06 80.13 77.66 79.46 2,217,381 -0.50(-0.62%)
Feb 01, 2022 77.84 80.38 77.84 79.96 2,995,136 +2.07(+2.65%)
Jan 31, 2022 74.60 77.95 77.89 2,368,695 +2.78(+3.70%)
Jan 28, 2022 73.18 75.21 71.82 75.11 2,506,679 +4.10(+5.77%)
Jan 27, 2022 73.59 74.86 70.46 71.02 2,196,971 -1.66(-2.29%)
Jan 26, 2022 77.41 77.91 71.97 72.68 3,357,740 -3.12(-4.11%)
Jan 25, 2022 73.86 76.60 72.93 75.80 3,103,540 +0.63(+0.83%)
Jan 24, 2022 68.29 75.46 67.98 75.17 4,940,318 +5.99(+8.66%)
Jan 21, 2022 68.76 71.54 67.75 69.18 2,696,591 +0.00(+0.00%)
Jan 20, 2022 71.75 73.10 68.86 69.18 3,162,787 -2.41(-3.37%)
Jan 19, 2022 71.12 73.23 71.10 71.59 2,530,229 +0.47(+0.67%)
Jan 18, 2022 69.99 71.80 68.57 71.11 2,745,127 -0.06(-0.08%)
Jan 14, 2022 71.17 0 -0.82(-1.14%)
Jan 13, 2022 74.15 74.60 71.89 72.00 2,247,884 -1.43(-1.94%)
Jan 12, 2022 74.73 75.65 71.80 73.42 1,575,597 -0.85(-1.14%)
Jan 11, 2022 73.43 74.31 71.88 74.27 1,842,001 +0.74(+1.00%)
Jan 10, 2022 71.65 73.59 70.14 73.54 3,460,460 +0.51(+0.70%)
Jan 07, 2022 75.33 76.49 72.26 73.02 2,689,350 -2.78(-3.67%)
Jan 06, 2022 74.49 76.60 71.98 75.81 2,854,122 +1.23(+1.65%)
Jan 05, 2022 78.24 78.99 73.71 74.58 4,647,068 -5.72(-7.12%)
Jan 04, 2022 81.32 81.77 78.31 80.29 2,440,924 -1.45(-1.77%)
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.