Skip to main content

Williams-Sonoma (NY: WSM )

318.02 +4.00 (+1.27%)
Streaming Delayed Price Updated: 11:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 125.00 127.29 120.15 120.90 2,152,019 -4.69(-3.73%)
Jan 28, 2021 133.88 141.47 125.07 125.59 2,967,833 -12.83(-9.27%)
Jan 27, 2021 126.55 141.75 126.06 138.41 3,658,711 +10.50(+8.21%)
Jan 26, 2021 124.72 129.50 122.19 127.91 2,085,377 +3.60(+2.90%)
Jan 25, 2021 125.21 137.76 123.25 124.31 2,731,531 +0.23(+0.18%)
Jan 22, 2021 118.68 124.14 118.03 124.09 1,117,331 +5.26(+4.43%)
Jan 21, 2021 120.76 123.16 118.79 118.83 1,046,297 -1.22(-1.02%)
Jan 20, 2021 118.61 120.24 117.46 120.04 1,118,824 +3.31(+2.84%)
Jan 19, 2021 118.77 119.19 115.38 116.73 998,508 +0.12(+0.10%)
Jan 15, 2021 115.80 117.09 113.56 116.61 1,329,794 -0.25(-0.22%)
Jan 14, 2021 112.07 117.55 111.85 116.86 1,817,907 +4.86(+4.34%)
Jan 13, 2021 110.96 115.80 110.96 112.00 2,077,990 +1.57(+1.42%)
Jan 12, 2021 104.50 110.55 104.13 110.43 1,650,885 +6.60(+6.36%)
Jan 11, 2021 100.30 105.89 99.79 103.83 1,208,670 +3.07(+3.05%)
Jan 08, 2021 101.70 103.08 99.33 100.76 694,290 -0.62(-0.61%)
Jan 07, 2021 101.57 102.66 100.15 101.38 850,355 +1.53(+1.53%)
Jan 06, 2021 96.19 100.74 96.19 99.84 1,214,682 +2.57(+2.64%)
Jan 05, 2021 94.87 98.01 94.74 97.28 935,741 +1.13(+1.18%)
Jan 04, 2021 95.08 98.82 92.22 96.15 1,415,850 +1.04(+1.09%)
Dec 31, 2020 95.11 95.11 95.11 601,497 -1.52(-1.58%)
Dec 30, 2020 97.63 99.47 96.33 96.63 601,497 -0.83(-0.85%)
Dec 29, 2020 97.67 98.49 95.79 97.46 789,489 +0.22(+0.23%)
Dec 28, 2020 101.24 101.39 96.66 97.24 1,267,200 -3.32(-3.31%)
Dec 24, 2020 101.00 101.39 99.97 100.56 259,984 -0.11(-0.11%)
Dec 23, 2020 101.05 101.56 100.01 100.67 756,814 -0.04(-0.04%)
Dec 22, 2020 101.80 102.56 99.78 100.71 890,023 -1.05(-1.03%)
Dec 21, 2020 100.86 102.24 99.91 101.76 959,803 -0.64(-0.62%)
Dec 18, 2020 105.91 106.03 102.08 102.39 1,708,206 -3.05(-2.89%)
Dec 17, 2020 105.53 106.60 104.46 105.44 757,087 +0.51(+0.49%)
Dec 16, 2020 103.98 105.46 102.49 104.92 1,033,277 +1.77(+1.72%)
Dec 15, 2020 100.69 103.20 99.78 103.15 1,020,604 +3.21(+3.22%)
Dec 14, 2020 98.68 100.25 98.37 99.94 1,157,518 +1.88(+1.91%)
Dec 11, 2020 97.76 98.89 96.85 98.06 1,218,541 +0.12(+0.12%)
Dec 10, 2020 99.88 100.75 96.84 97.94 1,518,270 -3.11(-3.08%)
Dec 09, 2020 101.21 101.90 98.23 101.05 1,202,690 +0.59(+0.59%)
Dec 08, 2020 98.30 101.14 98.29 100.46 872,352 +1.12(+1.13%)
Dec 07, 2020 104.23 104.70 98.69 99.34 1,571,160 -5.05(-4.84%)
Dec 04, 2020 104.07 104.77 102.93 104.39 1,114,569 +0.63(+0.60%)
Dec 03, 2020 102.54 105.48 102.28 103.77 1,120,063 +0.90(+0.87%)
Dec 02, 2020 102.68 103.61 101.59 102.87 643,439 -0.55(-0.53%)
Dec 01, 2020 103.22 104.31 102.14 103.42 1,088,840 +1.19(+1.16%)
Nov 30, 2020 102.27 102.56 98.83 102.23 1,612,107 -0.44(-0.43%)
Nov 27, 2020 104.35 106.46 101.91 102.67 622,762 -1.93(-1.85%)
Nov 25, 2020 105.92 106.47 102.42 104.61 1,035,652 -0.89(-0.84%)
Nov 24, 2020 106.68 107.07 104.11 105.49 1,276,860 +0.36(+0.34%)
Nov 23, 2020 100.21 105.93 99.55 105.14 2,278,612 +4.55(+4.52%)
Nov 20, 2020 104.31 106.47 98.16 100.59 6,045,377 +6.23(+6.60%)
Nov 19, 2020 91.79 94.96 91.45 94.36 2,708,557 +3.62(+3.99%)
Nov 18, 2020 90.52 91.83 90.13 90.74 1,452,751 +0.52(+0.58%)
Nov 17, 2020 88.52 91.38 88.08 90.22 1,286,784 +0.64(+0.72%)
Nov 16, 2020 87.13 89.66 85.10 89.57 1,623,357 +2.19(+2.51%)
Nov 13, 2020 86.94 88.19 85.53 87.38 1,175,603 +1.12(+1.30%)
Nov 12, 2020 88.20 90.07 85.67 86.26 1,347,538 -3.19(-3.57%)
Nov 11, 2020 85.92 89.79 84.75 89.45 1,346,753 +4.49(+5.29%)
Nov 10, 2020 83.69 87.82 82.47 84.96 1,507,907 +1.07(+1.28%)
Nov 09, 2020 89.27 90.89 82.13 83.88 3,413,819 -9.31(-9.99%)
Nov 06, 2020 92.60 93.53 91.43 93.19 843,663 +0.78(+0.85%)
Nov 05, 2020 93.46 95.37 92.05 92.41 1,169,583 +0.15(+0.16%)
Nov 04, 2020 90.09 93.09 90.09 92.26 1,125,967 +2.37(+2.64%)
Nov 03, 2020 87.02 90.37 86.46 89.89 982,301 +3.86(+4.48%)
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.