Skip to main content

Williams-Sonoma (NY: WSM )

317.53 +3.51 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 87.45 87.80 83.96 85.18 1,263,834 -2.81(-3.19%)
Oct 29, 2020 88.43 90.02 87.80 87.99 936,191 -0.47(-0.53%)
Oct 28, 2020 87.90 90.24 86.90 88.46 873,715 -1.35(-1.51%)
Oct 27, 2020 90.71 90.96 89.70 89.81 430,231 -0.58(-0.64%)
Oct 26, 2020 91.29 92.25 88.78 90.39 644,349 -2.42(-2.61%)
Oct 23, 2020 91.47 93.02 90.40 92.81 673,302 +1.61(+1.76%)
Oct 22, 2020 92.04 92.41 89.91 91.20 1,272,032 -0.36(-0.40%)
Oct 21, 2020 96.59 96.59 91.26 91.57 1,173,241 -3.90(-4.09%)
Oct 20, 2020 97.41 97.57 95.26 95.47 748,474 -2.03(-2.09%)
Oct 19, 2020 97.81 99.32 97.11 97.50 1,095,314 -0.03(-0.03%)
Oct 16, 2020 98.23 99.40 97.37 97.53 734,969 -0.26(-0.27%)
Oct 15, 2020 95.25 98.02 95.01 97.79 743,457 +0.85(+0.88%)
Oct 14, 2020 98.37 99.47 96.03 96.94 1,260,471 -1.30(-1.32%)
Oct 13, 2020 95.67 99.21 94.14 98.24 1,374,760 +5.63(+6.08%)
Oct 12, 2020 93.66 94.70 91.69 92.61 584,778 -0.44(-0.47%)
Oct 09, 2020 92.19 93.46 91.39 93.05 1,936,304 +1.24(+1.35%)
Oct 08, 2020 90.66 91.82 89.71 91.81 929,427 +1.96(+2.18%)
Oct 07, 2020 91.53 92.85 89.85 89.85 1,281,423 -0.44(-0.48%)
Oct 06, 2020 92.88 93.41 90.06 90.29 1,366,944 -1.70(-1.85%)
Oct 05, 2020 88.03 92.24 88.03 91.99 1,312,764 +4.20(+4.78%)
Oct 02, 2020 84.84 89.47 84.53 87.79 1,352,054 +0.70(+0.80%)
Oct 01, 2020 85.27 87.58 84.53 87.09 1,533,882 +3.08(+3.67%)
Sep 30, 2020 83.38 84.90 82.90 84.01 1,570,571 +1.11(+1.33%)
Sep 29, 2020 82.61 83.96 81.75 82.90 768,501 +0.83(+1.01%)
Sep 28, 2020 81.60 82.52 81.42 82.08 733,258 +1.39(+1.73%)
Sep 25, 2020 80.16 80.94 79.23 80.68 1,003,033 +0.10(+0.13%)
Sep 24, 2020 81.46 82.48 80.26 80.58 1,312,482 -1.53(-1.87%)
Sep 23, 2020 81.86 83.00 81.51 82.11 1,496,871 +0.48(+0.59%)
Sep 22, 2020 80.26 81.83 79.86 81.63 777,049 +1.64(+2.06%)
Sep 21, 2020 79.34 80.05 78.26 79.99 1,125,134 -0.98(-1.22%)
Sep 18, 2020 83.37 83.65 80.02 80.97 1,539,699 -2.28(-2.73%)
Sep 17, 2020 83.89 85.06 83.02 83.25 891,819 -1.72(-2.02%)
Sep 16, 2020 86.91 87.66 84.93 84.96 1,099,012 -1.46(-1.69%)
Sep 15, 2020 87.56 87.69 85.79 86.42 834,624 -0.35(-0.41%)
Sep 14, 2020 86.23 86.98 84.64 86.78 1,744,716 +1.86(+2.19%)
Sep 11, 2020 85.05 86.27 83.50 84.92 1,219,099 +0.67(+0.79%)
Sep 10, 2020 85.74 89.37 83.75 84.25 2,179,632 +0.77(+0.92%)
Sep 09, 2020 81.07 83.72 80.24 83.48 1,426,806 +3.24(+4.04%)
Sep 08, 2020 77.46 81.24 76.63 80.24 1,448,924 +1.69(+2.15%)
Sep 04, 2020 79.89 80.22 75.95 78.55 964,384 -1.07(-1.34%)
Sep 03, 2020 81.52 81.89 79.24 79.61 1,336,757 -2.43(-2.97%)
Sep 02, 2020 82.07 82.53 79.89 82.05 1,121,298 +0.25(+0.31%)
Sep 01, 2020 81.84 82.68 81.22 81.80 1,404,703 +0.28(+0.34%)
Aug 31, 2020 83.24 83.40 80.99 81.52 2,087,567 -1.67(-2.01%)
Aug 28, 2020 85.66 86.90 82.88 83.19 1,793,552 -1.46(-1.72%)
Aug 27, 2020 85.80 87.64 83.90 84.65 4,097,324 -7.27(-7.91%)
Aug 26, 2020 89.64 92.33 88.53 91.92 3,586,168 +3.34(+3.78%)
Aug 25, 2020 92.58 92.89 87.71 88.58 1,962,514 -3.62(-3.93%)
Aug 24, 2020 93.26 94.50 91.22 92.20 1,200,301 +0.15(+0.16%)
Aug 21, 2020 91.17 92.41 89.06 92.05 1,313,083 +3.56(+4.02%)
Aug 20, 2020 88.22 88.87 87.68 88.49 645,191 -0.49(-0.55%)
Aug 19, 2020 89.72 90.10 88.10 88.99 1,095,887 -0.66(-0.74%)
Aug 18, 2020 90.80 91.20 89.01 89.65 826,466 -0.90(-1.00%)
Aug 17, 2020 88.88 90.57 88.24 90.55 914,932 +2.69(+3.07%)
Aug 14, 2020 87.30 89.00 86.66 87.85 1,187,017 +0.81(+0.93%)
Aug 13, 2020 86.45 87.87 86.29 87.05 576,871 +0.01(+0.01%)
Aug 12, 2020 87.41 87.78 85.64 87.04 726,853 +0.71(+0.82%)
Aug 11, 2020 88.01 88.13 85.52 86.33 1,011,171 -0.84(-0.96%)
Aug 10, 2020 87.02 87.87 85.55 87.17 784,383 +0.62(+0.72%)
Aug 07, 2020 83.10 86.70 82.69 86.54 1,663,181 +3.19(+3.82%)
Aug 06, 2020 82.84 83.60 81.84 83.36 758,978 +0.99(+1.21%)
Aug 05, 2020 81.93 82.76 80.92 82.36 850,752 +0.72(+0.89%)
Aug 04, 2020 80.29 81.70 78.90 81.64 902,189 +0.86(+1.07%)
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.