Williams-Sonoma (NY: WSM )

147.55 +0.33 (+0.22%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 89.14 89.23 84.85 86.27 3,302,368 -2.31(-2.61%)
Mar 30, 2021 85.69 89.16 85.69 88.58 2,758,929 +2.15(+2.48%)
Mar 29, 2021 86.67 88.83 85.41 86.43 4,040,800 +0.37(+0.43%)
Mar 26, 2021 83.68 86.69 83.68 86.06 4,811,655 +3.15(+3.80%)
Mar 25, 2021 79.23 84.13 79.06 82.92 6,272,003 +3.09(+3.87%)
Mar 24, 2021 86.29 86.66 78.73 79.83 5,754,678 -6.83(-7.88%)
Mar 23, 2021 86.61 88.73 85.80 86.66 4,651,230 +0.00(+0.01%)
Mar 22, 2021 84.73 87.35 83.47 86.65 6,678,689 +2.48(+2.95%)
Mar 19, 2021 78.20 85.63 77.99 84.17 11,191,259 +6.39(+8.21%)
Mar 18, 2021 76.31 80.77 73.84 77.78 12,530,234 +12.12(+18.46%)
Mar 17, 2021 66.19 67.27 64.65 65.66 3,831,220 -1.02(-1.52%)
Mar 16, 2021 65.99 67.55 65.68 66.67 2,753,155 +0.72(+1.09%)
Mar 15, 2021 65.94 67.70 65.47 65.95 2,510,384 +0.92(+1.42%)
Mar 12, 2021 64.38 65.65 63.90 65.03 1,495,034 +0.30(+0.46%)
Mar 11, 2021 65.23 65.84 63.78 64.73 1,966,796 +0.82(+1.29%)
Mar 10, 2021 63.28 63.98 62.20 63.91 2,197,088 +1.73(+2.79%)
Mar 09, 2021 64.22 64.47 62.17 62.17 1,969,154 -1.14(-1.79%)
Mar 08, 2021 61.86 64.41 61.27 63.31 1,484,469 +1.61(+2.61%)
Mar 05, 2021 61.28 61.75 57.77 61.70 2,493,801 +0.82(+1.34%)
Mar 04, 2021 63.24 63.79 59.38 60.88 2,527,454 -2.93(-4.59%)
Mar 03, 2021 65.54 66.23 63.25 63.81 2,544,176 -1.52(-2.33%)
Mar 02, 2021 65.41 67.46 64.66 65.33 2,398,966 +0.13(+0.21%)
Mar 01, 2021 64.42 65.86 63.54 65.20 1,960,514 +2.00(+3.16%)
Feb 26, 2021 62.01 63.99 61.82 63.20 3,013,335 +1.46(+2.36%)
Feb 25, 2021 62.05 64.28 61.45 61.74 2,485,247 -0.40(-0.65%)
Feb 24, 2021 62.24 62.48 59.91 62.15 2,082,454 +0.24(+0.39%)
Feb 23, 2021 60.60 62.11 56.84 61.91 2,207,246 +0.50(+0.81%)
Feb 22, 2021 62.18 63.05 60.73 61.41 1,817,245 -1.09(-1.74%)
Feb 19, 2021 61.34 63.32 61.34 62.50 1,653,325 +1.16(+1.88%)
Feb 18, 2021 59.12 61.72 58.39 61.34 1,887,607 +1.49(+2.49%)
Feb 17, 2021 60.41 60.49 59.08 59.86 2,121,983 -0.20(-0.34%)
Feb 16, 2021 61.19 61.72 59.70 60.06 1,634,149 -0.89(-1.46%)
Feb 12, 2021 60.22 61.82 60.04 60.95 1,703,595 -0.50(-0.81%)
Feb 11, 2021 61.20 62.72 61.12 61.45 2,114,679 +0.24(+0.39%)
Feb 10, 2021 62.70 62.75 59.99 61.20 1,556,869 -0.93(-1.50%)
Feb 09, 2021 61.58 62.55 61.40 62.14 1,740,665 +0.21(+0.34%)
Feb 08, 2021 62.38 63.07 61.32 61.93 1,427,275 -0.05(-0.09%)
Feb 05, 2021 62.17 62.43 61.20 61.98 1,003,960 +0.44(+0.71%)
Feb 04, 2021 61.32 61.69 60.26 61.54 1,783,187 +0.51(+0.83%)
Feb 03, 2021 61.50 62.22 60.39 61.04 2,444,679 +0.51(+0.84%)
Feb 02, 2021 60.30 60.72 58.06 60.53 3,486,756 +0.16(+0.27%)
Feb 01, 2021 61.33 62.48 58.97 60.37 4,228,854 -1.69(-2.73%)
Jan 29, 2021 64.17 65.34 61.68 62.06 4,192,204 -2.41(-3.73%)
Jan 28, 2021 68.73 72.62 64.20 64.47 5,781,436 -6.59(-9.27%)
Jan 27, 2021 64.96 72.77 64.71 71.05 7,127,289 +5.39(+8.21%)
Jan 26, 2021 64.03 66.48 62.73 65.66 4,062,383 +1.85(+2.90%)
Jan 25, 2021 64.28 70.72 63.27 63.81 5,321,112 +0.12(+0.18%)
Jan 22, 2021 60.93 63.73 60.59 63.70 2,176,597 +2.70(+4.43%)
Jan 21, 2021 61.99 63.22 60.98 61.00 2,038,222 -0.75(-1.22%)
Jan 20, 2021 61.02 61.85 60.42 61.75 2,175,003 +1.71(+2.84%)
Jan 19, 2021 61.09 61.31 59.35 60.05 1,941,109 +0.06(+0.10%)
Jan 15, 2021 59.57 60.23 58.42 59.98 2,585,131 -0.13(-0.22%)
Jan 14, 2021 57.65 60.47 57.54 60.11 3,534,025 +2.50(+4.34%)
Jan 13, 2021 57.08 59.56 57.08 57.61 4,039,630 +0.81(+1.42%)
Jan 12, 2021 53.76 56.87 53.56 56.81 3,209,334 +3.40(+6.36%)
Jan 11, 2021 51.60 54.47 51.33 53.41 2,349,665 +1.58(+3.05%)
Jan 08, 2021 52.32 53.02 51.10 51.83 1,349,705 -0.32(-0.61%)
Jan 07, 2021 52.25 52.81 51.52 52.15 1,653,097 +0.79(+1.53%)
Jan 06, 2021 49.48 51.82 49.48 51.36 2,361,351 +1.32(+2.64%)
Jan 05, 2021 48.80 50.42 48.74 50.04 1,819,088 +0.58(+1.18%)
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.