Williams-Sonoma (NY: WSM )

287.81 +3.25 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 288.39 288.95 282.72 287.81 1,004,515 +3.25(+1.14%)
May 23, 2024 280.52 289.48 276.35 284.56 2,017,290 +4.63(+1.65%)
May 22, 2024 345.61 348.51 277.63 279.93 4,289,315 -34.45(-10.96%)
May 21, 2024 314.16 316.84 311.52 314.38 1,348,873 -2.20(-0.69%)
May 20, 2024 309.91 316.92 309.63 316.58 1,303,208 +7.08(+2.29%)
May 17, 2024 314.21 315.00 307.00 309.50 855,673 -3.56(-1.14%)
May 16, 2024 318.15 320.00 313.03 313.06 631,152 -7.18(-2.24%)
May 15, 2024 320.51 321.17 316.12 320.24 1,116,461 +3.09(+0.97%)
May 14, 2024 315.00 320.07 314.55 317.15 849,292 +1.53(+0.48%)
May 13, 2024 318.11 322.04 313.87 315.62 663,627 -0.32(-0.10%)
May 10, 2024 320.00 321.47 313.51 315.94 497,353 -2.51(-0.79%)
May 09, 2024 305.75 319.06 304.82 318.45 755,361 +13.53(+4.44%)
May 08, 2024 300.00 305.00 299.48 304.92 483,960 +3.30(+1.09%)
May 07, 2024 308.74 311.44 301.48 301.62 763,598 -6.67(-2.16%)
May 06, 2024 305.92 310.65 304.28 308.29 698,921 +3.59(+1.18%)
May 03, 2024 300.08 307.60 296.56 304.70 1,104,285 +12.46(+4.26%)
May 02, 2024 286.00 292.37 282.08 292.24 785,362 +8.63(+3.04%)
May 01, 2024 285.60 287.14 277.62 283.61 981,291 -3.17(-1.11%)
Apr 30, 2024 284.07 290.75 283.31 286.78 765,932 +0.38(+0.13%)
Apr 29, 2024 285.75 288.62 283.28 286.40 587,818 +4.24(+1.50%)
Apr 26, 2024 282.30 286.95 281.16 282.16 484,459 +0.48(+0.17%)
Apr 25, 2024 280.02 284.67 278.51 281.68 922,718 -3.83(-1.34%)
Apr 24, 2024 284.67 287.80 281.34 285.51 752,694 +0.44(+0.15%)
Apr 23, 2024 280.85 286.00 280.26 285.07 674,882 +4.85(+1.73%)
Apr 22, 2024 282.31 282.81 276.90 280.22 799,105 +1.02(+0.37%)
Apr 19, 2024 278.43 280.84 277.07 279.20 744,940 -0.33(-0.12%)
Apr 18, 2024 283.02 283.02 279.43 279.53 777,750 -2.64(-0.94%)
Apr 17, 2024 285.57 288.99 280.29 282.17 702,653 -0.38(-0.13%)
Apr 16, 2024 286.25 290.03 279.18 282.55 1,231,111 -5.98(-2.07%)
Apr 15, 2024 298.10 298.10 286.95 288.53 1,090,330 -0.32(-0.11%)
Apr 12, 2024 293.43 294.82 286.77 288.85 797,801 -5.62(-1.91%)
Apr 11, 2024 297.77 298.27 292.40 294.47 859,821 +1.23(+0.42%)
Apr 10, 2024 300.90 301.73 291.75 293.24 1,309,492 -15.75(-5.10%)
Apr 09, 2024 308.59 312.23 306.55 308.99 668,187 +0.74(+0.24%)
Apr 08, 2024 310.58 311.96 307.67 308.25 708,547 -1.16(-0.37%)
Apr 05, 2024 306.00 309.46 305.00 309.41 541,220 +3.03(+0.99%)
Apr 04, 2024 311.29 312.66 304.32 306.38 785,515 -2.60(-0.84%)
Apr 03, 2024 309.80 311.66 305.58 308.98 932,756 -1.32(-0.43%)
Apr 02, 2024 312.78 313.04 305.25 310.30 910,968 -4.63(-1.47%)
Apr 01, 2024 316.44 319.78 314.13 314.93 1,008,010 -2.60(-0.82%)
Mar 28, 2024 316.49 317.67 317.67 317.53 846,885 +3.51(+1.12%)
Mar 27, 2024 312.94 315.27 309.43 314.02 601,090 +5.61(+1.82%)
Mar 26, 2024 310.82 314.91 308.41 308.41 627,359 -2.83(-0.91%)
Mar 25, 2024 314.00 317.65 309.22 311.24 968,421 -1.39(-0.44%)
Mar 22, 2024 310.00 316.17 310.00 312.63 962,001 -0.50(-0.16%)
Mar 21, 2024 298.83 313.29 297.59 313.13 1,622,839 +18.08(+6.13%)
Mar 20, 2024 292.00 296.07 290.79 295.05 676,796 +1.69(+0.58%)
Mar 19, 2024 285.54 293.36 285.13 293.36 1,084,711 +8.10(+2.84%)
Mar 18, 2024 283.32 289.68 281.47 285.26 1,253,480 +1.49(+0.53%)
Mar 15, 2024 283.61 286.09 278.54 283.77 3,560,566 -1.88(-0.66%)
Mar 14, 2024 288.00 292.40 279.02 285.65 2,005,546 +1.78(+0.63%)
Mar 13, 2024 263.11 289.80 261.21 283.87 5,098,447 +42.82(+17.76%)
Mar 12, 2024 237.50 243.50 237.50 241.05 1,740,160 +4.70(+1.99%)
Mar 11, 2024 237.36 239.87 234.26 236.35 1,787,308 +1.45(+0.62%)
Mar 08, 2024 234.88 239.50 234.31 234.90 2,279,592 -12.59(-5.09%)
Mar 07, 2024 242.33 249.04 241.28 247.49 1,181,582 +7.78(+3.25%)
Mar 06, 2024 240.91 243.51 238.06 239.71 602,153 -0.62(-0.26%)
Mar 05, 2024 234.99 243.59 234.99 240.33 992,690 +2.68(+1.13%)
Mar 04, 2024 235.01 241.56 234.79 237.65 1,144,562 +1.01(+0.43%)
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.