Williams-Sonoma (NY: WSM )

154.60 +2.40 (+1.58%)
Streaming Delayed Price Updated: 1:18 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 148.78 152.77 148.44 152.20 1,045,090 +5.32(+3.62%)
Jul 19, 2024 147.81 150.28 146.46 146.88 1,057,307 -1.89(-1.27%)
Jul 18, 2024 149.76 154.07 147.61 148.77 1,164,285 -1.31(-0.87%)
Jul 17, 2024 159.65 159.65 149.53 150.08 2,004,337 -12.91(-7.92%)
Jul 16, 2024 157.64 164.14 156.15 162.99 1,559,835 +8.12(+5.24%)
Jul 15, 2024 158.38 158.77 153.58 154.87 1,335,844 -3.73(-2.35%)
Jul 12, 2024 154.41 161.09 153.65 158.60 1,958,637 +5.02(+3.27%)
Jul 11, 2024 149.21 153.94 149.00 153.58 1,645,643 +7.34(+5.02%)
Jul 10, 2024 145.50 147.43 142.67 146.24 1,502,014 +4.02(+2.83%)
Jul 09, 2024 141.46 144.27 141.24 142.22 1,379,675 -142.96(-50.13%)
Jul 08, 2024 283.64 291.98 281.76 285.18 794,858 +5.26(+1.88%)
Jul 05, 2024 281.14 282.50 278.23 279.92 477,159 -1.02(-0.36%)
Jul 03, 2024 280.79 286.38 278.18 280.94 453,367 +1.41(+0.50%)
Jul 02, 2024 275.00 280.75 271.52 279.53 1,266,829 +2.64(+0.95%)
Jul 01, 2024 281.88 288.35 276.11 276.89 943,142 -5.48(-1.94%)
Jun 28, 2024 286.26 290.20 280.19 282.37 2,231,340 -4.93(-1.72%)
Jun 27, 2024 297.03 299.00 285.80 287.30 1,000,141 -9.39(-3.16%)
Jun 26, 2024 292.57 301.27 290.54 296.69 729,991 +2.22(+0.75%)
Jun 25, 2024 308.19 308.19 287.02 294.47 1,200,319 -13.08(-4.25%)
Jun 24, 2024 303.00 308.27 300.53 307.55 946,673 +4.19(+1.38%)
Jun 21, 2024 302.88 305.30 295.38 303.36 1,834,561 -0.58(-0.19%)
Jun 20, 2024 319.88 322.51 302.43 303.94 984,687 -15.91(-4.97%)
Jun 18, 2024 303.92 320.94 301.65 319.85 1,153,836 +14.71(+4.82%)
Jun 17, 2024 300.39 306.16 297.21 305.14 660,501 +3.52(+1.17%)
Jun 14, 2024 314.67 315.38 298.19 301.62 1,329,448 -19.71(-6.13%)
Jun 13, 2024 312.00 323.92 312.00 321.33 1,139,989 +10.33(+3.32%)
Jun 12, 2024 305.40 319.54 305.40 311.00 1,300,743 +11.65(+3.89%)
Jun 11, 2024 295.88 299.58 288.94 299.35 688,449 +2.41(+0.81%)
Jun 10, 2024 290.25 298.31 287.95 296.94 650,486 +4.42(+1.51%)
Jun 07, 2024 292.40 297.37 290.24 292.52 889,341 -3.99(-1.35%)
Jun 06, 2024 296.92 301.95 292.14 296.51 832,706 -1.54(-0.52%)
Jun 05, 2024 283.75 299.04 283.50 298.05 1,065,918 +15.30(+5.41%)
Jun 04, 2024 294.02 294.02 278.28 282.75 1,427,151 -14.93(-5.02%)
Jun 03, 2024 294.36 304.22 294.22 297.68 1,047,650 +4.46(+1.52%)
May 31, 2024 288.35 293.80 285.32 293.22 3,484,145 +4.89(+1.70%)
May 30, 2024 282.26 289.03 282.01 288.33 978,555 +5.77(+2.04%)
May 29, 2024 277.75 285.74 277.50 282.56 1,011,964 -1.76(-0.62%)
May 28, 2024 288.35 291.31 283.04 284.32 1,196,520 -3.49(-1.21%)
May 24, 2024 288.39 288.95 282.72 287.81 1,004,535 +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%)
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.