Williams-Sonoma (NY: WSM )

185.36 USD -2.93 (-1.56%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 187.02 187.60 181.13 185.36 2,052,836 -2.93(-1.56%)
Sep 16, 2021 182.70 189.47 182.70 188.29 1,313,449 +4.04(+2.19%)
Sep 15, 2021 180.02 184.46 177.88 184.25 880,638 +5.85(+3.28%)
Sep 14, 2021 178.80 179.37 176.98 178.40 619,531 +0.33(+0.19%)
Sep 13, 2021 180.65 180.80 175.99 178.07 674,464 -1.34(-0.75%)
Sep 10, 2021 181.36 183.80 179.29 179.41 835,135 -1.54(-0.85%)
Sep 09, 2021 177.04 182.68 175.69 180.95 1,459,415 +5.75(+3.28%)
Sep 08, 2021 173.01 175.32 170.90 175.20 937,333 +2.14(+1.24%)
Sep 07, 2021 179.07 179.79 172.97 173.06 1,008,152 -6.15(-3.43%)
Sep 03, 2021 181.92 183.11 179.07 179.21 601,706 -2.81(-1.54%)
Sep 02, 2021 183.00 183.42 179.35 182.02 939,807 -1.23(-0.67%)
Sep 01, 2021 187.80 187.80 180.85 183.25 872,059 -3.45(-1.85%)
Aug 31, 2021 185.80 186.98 182.88 186.70 961,827 +0.88(+0.47%)
Aug 30, 2021 185.99 189.00 185.19 185.82 853,168 +1.96(+1.07%)
Aug 27, 2021 185.84 185.84 179.53 183.86 1,494,502 -2.82(-1.51%)
Aug 26, 2021 199.64 204.41 184.09 186.68 5,411,424 +15.94(+9.34%)
Aug 25, 2021 170.74 176.60 170.04 170.74 2,052,304 +1.18(+0.70%)
Aug 24, 2021 162.29 169.93 162.08 169.56 1,112,116 +7.45(+4.60%)
Aug 23, 2021 165.13 165.13 161.97 162.11 896,335 -1.41(-0.86%)
Aug 20, 2021 158.63 163.63 158.63 163.52 748,627 +4.87(+3.07%)
Aug 19, 2021 160.00 163.08 157.57 158.65 677,276 -4.16(-2.56%)
Aug 18, 2021 161.00 165.82 160.30 162.81 1,182,591 +1.68(+1.04%)
Aug 17, 2021 162.12 163.66 156.75 161.13 1,104,812 -3.26(-1.98%)
Aug 16, 2021 158.37 165.00 157.38 164.39 759,740 +5.08(+3.19%)
Aug 13, 2021 163.64 165.37 158.51 159.31 1,304,961 -4.19(-2.56%)
Aug 12, 2021 163.69 167.25 162.46 163.50 588,986 -0.10(-0.06%)
Aug 11, 2021 158.80 163.65 157.95 163.60 705,909 +4.81(+3.03%)
Aug 10, 2021 152.84 158.97 152.57 158.79 599,192 +5.95(+3.89%)
Aug 09, 2021 154.17 156.10 152.65 152.84 568,503 -1.81(-1.17%)
Aug 06, 2021 158.25 158.68 154.36 154.65 499,865 -3.26(-2.06%)
Aug 05, 2021 155.94 158.76 155.94 157.91 620,438 +1.39(+0.89%)
Aug 04, 2021 159.11 161.78 156.16 156.52 584,740 -2.18(-1.37%)
Aug 03, 2021 154.83 159.88 154.43 158.70 648,248 +3.87(+2.50%)
Aug 02, 2021 152.71 156.42 151.14 154.83 841,777 +3.13(+2.06%)
Jul 30, 2021 154.95 157.47 151.45 151.70 675,240 -5.46(-3.47%)
Jul 29, 2021 157.83 159.95 156.94 157.16 644,006 +0.61(+0.39%)
Jul 28, 2021 154.53 157.25 153.76 156.55 1,095,057 +2.56(+1.66%)
Jul 27, 2021 156.13 156.20 151.40 153.99 597,663 -2.35(-1.50%)
Jul 26, 2021 155.65 157.92 154.95 156.34 373,563 -0.72(-0.46%)
Jul 23, 2021 155.25 157.32 153.63 157.06 503,394 +2.67(+1.73%)
Jul 22, 2021 151.95 154.73 151.25 154.39 1,695,461 -4.54(-2.86%)
Jul 21, 2021 158.82 161.32 158.20 158.93 489,733 -0.06(-0.04%)
Jul 20, 2021 155.68 160.10 154.12 158.99 740,096 +4.40(+2.85%)
Jul 19, 2021 152.51 155.11 151.01 154.59 951,772 +0.41(+0.27%)
Jul 16, 2021 157.83 159.16 154.06 154.18 546,504 -3.76(-2.38%)
Jul 15, 2021 159.84 161.58 157.10 157.94 527,395 -2.87(-1.78%)
Jul 14, 2021 164.36 165.62 160.47 160.81 587,952 -2.70(-1.65%)
Jul 13, 2021 164.63 165.43 162.82 163.51 873,322 -2.12(-1.28%)
Jul 12, 2021 163.56 166.48 162.39 165.63 582,806 +0.87(+0.53%)
Jul 09, 2021 160.78 164.98 160.78 164.76 701,108 +5.39(+3.38%)
Jul 08, 2021 159.95 161.79 157.76 159.37 674,589 -4.18(-2.56%)
Jul 07, 2021 161.10 165.90 160.43 163.55 785,761 +2.22(+1.38%)
Jul 06, 2021 162.71 163.23 157.16 161.33 830,603 -0.25(-0.15%)
Jul 02, 2021 160.60 161.71 158.81 161.58 516,389 +1.32(+0.82%)
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.