Williams-Sonoma (NY: WSM )

147.55 +0.33 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 77.25 78.92 76.79 76.99 1,932,870 -0.77(-0.99%)
Jun 29, 2021 77.11 78.78 76.65 77.75 1,295,600 +0.84(+1.10%)
Jun 28, 2021 76.69 77.78 75.76 76.91 1,499,698 +0.12(+0.15%)
Jun 25, 2021 76.81 77.66 76.50 76.79 3,330,943 +0.46(+0.60%)
Jun 24, 2021 76.56 77.03 75.95 76.34 1,098,894 +0.24(+0.32%)
Jun 23, 2021 75.22 76.33 74.88 76.09 1,115,561 +1.35(+1.80%)
Jun 22, 2021 74.65 75.01 73.52 74.75 2,856,842 -0.18(-0.24%)
Jun 21, 2021 73.38 75.59 73.30 74.93 1,956,998 +2.15(+2.95%)
Jun 18, 2021 74.03 74.33 72.34 72.78 4,578,904 -2.46(-3.27%)
Jun 17, 2021 76.36 77.08 74.36 75.25 2,356,924 -1.79(-2.32%)
Jun 16, 2021 77.93 78.11 76.25 77.04 2,133,464 -0.84(-1.08%)
Jun 15, 2021 79.34 79.34 76.88 77.88 2,456,316 -1.80(-2.26%)
Jun 14, 2021 81.25 81.32 78.66 79.68 1,823,031 -2.17(-2.66%)
Jun 11, 2021 80.66 81.88 80.45 81.86 1,263,222 +1.48(+1.84%)
Jun 10, 2021 81.50 83.01 80.16 80.38 2,352,198 -0.31(-0.38%)
Jun 09, 2021 81.62 81.75 80.40 80.69 1,561,142 -1.46(-1.78%)
Jun 08, 2021 81.98 82.57 80.86 82.15 1,756,241 +0.24(+0.29%)
Jun 07, 2021 80.80 82.04 80.39 81.91 1,768,668 +1.62(+2.01%)
Jun 04, 2021 79.69 80.62 78.65 80.30 2,399,840 +1.11(+1.40%)
Jun 03, 2021 82.43 82.43 78.00 79.19 3,834,440 -4.43(-5.29%)
Jun 02, 2021 82.24 83.88 80.21 83.61 2,445,912 +1.18(+1.43%)
Jun 01, 2021 83.35 83.73 81.65 82.44 2,669,250 +0.68(+0.83%)
May 28, 2021 83.25 84.14 81.26 81.76 3,242,945 -0.76(-0.92%)
May 27, 2021 83.90 84.36 78.65 82.51 4,792,981 -0.09(-0.11%)
May 26, 2021 80.92 83.88 80.74 82.60 4,367,645 +2.07(+2.58%)
May 25, 2021 80.99 81.60 79.79 80.53 2,341,782 +0.99(+1.24%)
May 24, 2021 78.47 79.96 78.24 79.54 2,775,301 +0.94(+1.19%)
May 21, 2021 79.18 80.36 77.83 78.60 2,164,717 -0.14(-0.18%)
May 20, 2021 79.44 79.59 77.90 78.75 1,685,381 -0.14(-0.18%)
May 19, 2021 80.49 80.53 77.44 78.89 3,633,973 -3.23(-3.93%)
May 18, 2021 83.72 84.26 82.01 82.12 1,661,061 -0.48(-0.58%)
May 17, 2021 82.92 83.96 81.80 82.60 1,846,215 -0.23(-0.28%)
May 14, 2021 81.52 83.08 81.30 82.83 2,069,139 +2.01(+2.48%)
May 13, 2021 81.13 83.15 80.26 80.83 2,776,649 -0.23(-0.29%)
May 12, 2021 87.10 87.10 80.92 81.06 2,355,950 -6.30(-7.21%)
May 11, 2021 87.88 90.07 85.56 87.35 2,372,428 -2.84(-3.15%)
May 10, 2021 90.08 93.88 89.47 90.20 2,386,772 +0.16(+0.18%)
May 07, 2021 87.67 90.23 87.62 90.03 2,353,961 +1.71(+1.94%)
May 06, 2021 84.47 88.48 84.29 88.32 3,419,234 +3.68(+4.35%)
May 05, 2021 84.20 84.76 82.92 84.64 1,351,426 +1.63(+1.96%)
May 04, 2021 83.96 84.55 81.84 83.01 2,879,804 -1.54(-1.82%)
May 03, 2021 83.18 85.05 82.63 84.56 1,489,298 +2.22(+2.69%)
Apr 30, 2021 84.08 84.49 81.77 82.34 1,983,726 -2.41(-2.84%)
Apr 29, 2021 85.61 86.12 83.80 84.75 1,671,359 -0.14(-0.17%)
Apr 28, 2021 85.92 86.34 84.54 84.90 1,414,820 -1.35(-1.56%)
Apr 27, 2021 85.73 88.34 85.60 86.24 2,879,466 +0.45(+0.52%)
Apr 26, 2021 83.91 85.82 83.55 85.79 2,097,976 +2.52(+3.02%)
Apr 23, 2021 81.56 83.37 80.55 83.28 1,835,870 +1.98(+2.43%)
Apr 22, 2021 82.78 82.82 80.55 81.30 2,072,569 -1.20(-1.45%)
Apr 21, 2021 81.35 83.38 80.58 82.50 1,797,924 +1.49(+1.84%)
Apr 20, 2021 81.74 82.20 79.25 81.00 2,210,195 -0.32(-0.40%)
Apr 19, 2021 84.06 84.50 80.21 81.33 3,198,624 -2.59(-3.08%)
Apr 16, 2021 83.40 84.72 82.24 83.91 3,514,380 +1.07(+1.30%)
Apr 15, 2021 83.34 83.59 81.70 82.84 1,539,580 -0.26(-0.32%)
Apr 14, 2021 83.82 84.58 82.92 83.10 2,203,851 -1.03(-1.22%)
Apr 13, 2021 85.65 85.73 82.33 84.13 2,158,658 -1.03(-1.20%)
Apr 12, 2021 87.04 87.13 83.80 85.16 5,029,587 -3.04(-3.45%)
Apr 09, 2021 88.56 89.73 87.90 88.20 1,782,948 -1.01(-1.13%)
Apr 08, 2021 87.07 89.31 86.95 89.21 2,352,642 +3.23(+3.75%)
Apr 07, 2021 89.56 89.80 85.21 85.98 3,006,887 -3.99(-4.43%)
Apr 06, 2021 87.61 90.61 87.53 89.97 2,753,528 +1.93(+2.19%)
Apr 05, 2021 88.09 89.79 87.65 88.04 2,335,486 +0.39(+0.44%)
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.