Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Williams-Sonoma (NY: WSM )

286.78 +0.38 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 236.32 237.46 233.86 236.64 600,668 +1.11(+0.47%)
Feb 29, 2024 234.20 236.46 231.58 235.53 5,094,995 +2.79(+1.20%)
Feb 28, 2024 230.82 235.38 230.82 232.74 666,659 -0.70(-0.30%)
Feb 27, 2024 231.59 235.87 230.93 233.44 706,747 +3.71(+1.61%)
Feb 26, 2024 226.50 232.00 226.49 229.73 883,133 +3.12(+1.38%)
Feb 23, 2024 226.75 228.49 224.18 226.61 752,309 +1.11(+0.49%)
Feb 22, 2024 222.69 226.56 221.85 225.50 628,465 +5.54(+2.52%)
Feb 21, 2024 221.36 222.22 217.47 219.96 698,689 -3.86(-1.72%)
Feb 20, 2024 224.50 225.32 220.07 223.82 824,597 -2.28(-1.01%)
Feb 16, 2024 221.19 228.17 219.46 226.10 784,279 +3.18(+1.43%)
Feb 15, 2024 224.00 225.22 220.42 222.92 417,363 +0.52(+0.23%)
Feb 14, 2024 224.11 225.05 220.96 222.40 768,552 +0.36(+0.16%)
Feb 13, 2024 219.76 223.58 216.39 222.04 1,203,050 -4.73(-2.09%)
Feb 12, 2024 219.88 231.16 219.88 226.77 1,534,652 +6.78(+3.08%)
Feb 09, 2024 216.57 222.59 216.24 219.99 1,003,870 +4.13(+1.91%)
Feb 08, 2024 208.00 216.09 207.01 215.86 961,628 +10.34(+5.03%)
Feb 07, 2024 204.57 207.32 203.37 205.52 484,252 +0.83(+0.41%)
Feb 06, 2024 199.73 205.37 199.60 204.69 513,760 +5.00(+2.50%)
Feb 05, 2024 197.86 199.91 195.15 199.69 566,810 -0.65(-0.32%)
Feb 02, 2024 195.01 201.70 192.51 200.34 769,805 +3.36(+1.71%)
Feb 01, 2024 195.61 197.62 191.53 196.98 819,895 +3.59(+1.86%)
Jan 31, 2024 199.83 199.99 192.98 193.39 1,328,853 -7.19(-3.58%)
Jan 30, 2024 200.35 201.85 198.64 200.58 716,812 -0.91(-0.45%)
Jan 29, 2024 208.06 208.51 197.09 201.49 1,333,757 -7.06(-3.39%)
Jan 26, 2024 210.84 211.75 208.09 208.55 469,874 -1.59(-0.76%)
Jan 25, 2024 208.59 210.90 207.73 210.14 577,089 +2.42(+1.17%)
Jan 24, 2024 212.52 212.52 206.00 207.72 460,924 -2.87(-1.36%)
Jan 23, 2024 210.73 211.96 208.10 210.59 677,817 +1.00(+0.48%)
Jan 22, 2024 207.96 210.34 205.64 209.59 969,108 +3.17(+1.54%)
Jan 19, 2024 207.15 207.29 201.62 206.42 786,781 -0.47(-0.23%)
Jan 18, 2024 204.83 208.00 203.61 206.89 1,186,541 +3.87(+1.91%)
Jan 17, 2024 199.92 203.76 199.56 203.02 635,441 +0.92(+0.45%)
Jan 16, 2024 199.98 202.82 198.93 202.10 793,888 -0.96(-0.47%)
Jan 12, 2024 201.68 203.58 199.76 203.06 496,025 +1.61(+0.80%)
Jan 11, 2024 204.71 204.71 195.16 201.45 812,525 +4.24(+2.15%)
Jan 10, 2024 199.12 200.27 197.03 197.21 442,577 -0.64(-0.32%)
Jan 09, 2024 196.58 199.00 196.58 197.84 421,689 -0.69(-0.35%)
Jan 08, 2024 196.18 200.02 195.99 198.53 466,418 +3.27(+1.67%)
Jan 05, 2024 192.59 196.50 192.59 195.26 564,491 +0.94(+0.48%)
Jan 04, 2024 193.42 196.15 192.22 194.33 816,555 +0.64(+0.33%)
Jan 03, 2024 199.80 200.45 192.63 193.69 1,061,503 -8.72(-4.31%)
Jan 02, 2024 200.11 203.70 198.72 202.41 653,895 +1.52(+0.76%)
Dec 29, 2023 201.77 203.55 199.88 200.89 490,250 -1.52(-0.75%)
Dec 28, 2023 201.61 202.97 200.59 202.41 331,651 -0.09(-0.04%)
Dec 27, 2023 202.29 204.45 200.62 202.50 500,599 +0.63(+0.31%)
Dec 26, 2023 202.95 203.28 201.21 201.88 360,573 -0.80(-0.39%)
Dec 22, 2023 203.01 203.50 200.84 202.67 438,013 -1.18(-0.58%)
Dec 21, 2023 203.25 204.02 201.46 203.86 479,048 +3.26(+1.63%)
Dec 20, 2023 200.28 204.16 199.87 200.59 528,139 -1.72(-0.85%)
Dec 19, 2023 200.64 204.67 198.42 202.31 809,873 +3.44(+1.73%)
Dec 18, 2023 203.78 203.78 196.98 198.88 958,659 -4.98(-2.44%)
Dec 15, 2023 204.78 205.12 201.14 203.86 1,580,957 -1.69(-0.82%)
Dec 14, 2023 199.36 208.35 197.97 205.55 1,884,886 +8.85(+4.50%)
Dec 13, 2023 189.42 197.65 189.20 196.70 1,045,845 +7.93(+4.20%)
Dec 12, 2023 193.39 194.11 188.41 188.77 1,270,064 -5.58(-2.87%)
Dec 11, 2023 194.36 195.09 191.93 194.35 613,245 +0.40(+0.21%)
Dec 08, 2023 191.94 194.93 191.61 193.95 657,853 -0.51(-0.26%)
Dec 07, 2023 193.46 196.35 193.29 194.46 676,550 +1.42(+0.74%)
Dec 06, 2023 195.32 196.63 192.15 193.03 806,818 -1.34(-0.69%)
Dec 05, 2023 194.76 196.84 193.58 194.38 820,053 -3.05(-1.54%)
Dec 04, 2023 193.68 198.44 193.66 197.43 1,170,294 +2.44(+1.25%)
Dec 01, 2023 187.06 195.19 186.59 194.99 1,116,830 +8.27(+4.43%)
Nov 30, 2023 187.56 187.76 184.28 186.71 779,142 +0.40(+0.21%)
Nov 29, 2023 184.18 187.39 183.57 186.31 741,094 +3.11(+1.70%)
Nov 28, 2023 182.86 184.13 180.94 183.21 842,115 +0.50(+0.27%)
Nov 27, 2023 182.19 183.59 181.21 182.71 693,776 -0.02(-0.01%)
Nov 24, 2023 180.91 182.76 179.81 182.73 254,875 +2.06(+1.14%)
Nov 22, 2023 180.20 181.88 178.95 180.67 490,472 +1.52(+0.85%)
Nov 21, 2023 179.58 180.12 176.48 179.15 892,875 -2.00(-1.10%)
Nov 20, 2023 177.50 181.20 175.69 181.15 1,027,694 +3.09(+1.73%)
Nov 17, 2023 172.38 180.66 171.19 178.06 2,158,718 +7.37(+4.32%)
Nov 16, 2023 160.42 171.61 160.26 170.69 2,415,497 +10.02(+6.23%)
Nov 15, 2023 157.83 162.40 157.65 160.68 2,044,121 +3.24(+2.06%)
Nov 14, 2023 151.71 158.20 151.71 157.44 1,253,221 +9.34(+6.31%)
Nov 13, 2023 146.85 149.01 146.17 148.10 824,856 +0.40(+0.27%)
Nov 10, 2023 146.80 147.76 143.20 147.71 995,138 +0.84(+0.57%)
Nov 09, 2023 149.34 149.34 146.30 146.87 649,216 -2.29(-1.54%)
Nov 08, 2023 151.10 151.40 149.15 149.16 553,924 -0.11(-0.07%)
Nov 07, 2023 152.56 153.21 149.17 149.27 645,453 -2.22(-1.47%)
Nov 06, 2023 153.34 154.00 150.71 151.49 580,072 -2.14(-1.39%)
Nov 03, 2023 153.12 156.84 153.12 153.63 727,503 +1.78(+1.17%)
Nov 02, 2023 150.22 153.17 150.22 151.85 649,191 +2.97(+1.99%)
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.