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: 4:10 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 (%)
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%)
Aug 03, 2020 81.28 84.57 80.77 80.78 1,664,395 -0.15(-0.18%)
Jul 31, 2020 81.75 82.04 79.34 80.92 1,007,339 -0.49(-0.60%)
Jul 30, 2020 79.02 81.60 78.76 81.42 1,640,512 +1.90(+2.39%)
Jul 29, 2020 78.06 80.04 77.70 79.51 979,368 +1.95(+2.52%)
Jul 28, 2020 80.38 80.52 77.45 77.56 753,146 -2.87(-3.57%)
Jul 27, 2020 79.01 80.45 78.25 80.43 711,305 +1.56(+1.98%)
Jul 24, 2020 78.43 79.33 77.72 78.87 795,041 -0.37(-0.47%)
Jul 23, 2020 79.74 82.03 78.56 79.24 1,541,158 -0.92(-1.15%)
Jul 22, 2020 76.25 80.68 76.23 80.16 1,627,615 +3.93(+5.15%)
Jul 21, 2020 75.75 77.17 75.30 76.24 789,391 +0.91(+1.21%)
Jul 20, 2020 77.35 77.35 74.81 75.32 1,007,992 -2.09(-2.70%)
Jul 17, 2020 78.59 78.63 76.72 77.41 848,502 -0.54(-0.69%)
Jul 16, 2020 77.78 78.63 77.35 77.95 849,828 -0.43(-0.55%)
Jul 15, 2020 78.80 78.80 77.07 78.38 866,217 +1.41(+1.84%)
Jul 14, 2020 76.13 77.05 74.95 76.97 1,101,095 +0.38(+0.49%)
Jul 13, 2020 78.92 79.80 76.56 76.59 1,059,724 -1.95(-2.48%)
Jul 10, 2020 78.54 79.11 77.54 78.54 708,529 +0.36(+0.46%)
Jul 09, 2020 79.44 79.85 77.00 78.18 1,200,447 -1.25(-1.57%)
Jul 08, 2020 77.68 79.44 77.15 79.42 1,244,018 +2.14(+2.77%)
Jul 07, 2020 77.21 78.11 76.86 77.28 875,702 -0.31(-0.40%)
Jul 06, 2020 78.36 78.41 77.18 77.59 885,392 +0.74(+0.96%)
Jul 02, 2020 79.45 79.89 76.02 76.86 1,163,416 -1.50(-1.91%)
Jul 01, 2020 76.10 78.60 75.77 78.35 1,595,251 +2.60(+3.43%)
Jun 30, 2020 75.30 76.00 74.38 75.76 1,354,288 +0.02(+0.02%)
Jun 29, 2020 77.51 77.70 75.19 75.74 1,121,177 -1.14(-1.48%)
Jun 26, 2020 76.95 78.27 76.79 76.87 1,397,572 -0.44(-0.57%)
Jun 25, 2020 76.65 77.43 75.68 77.32 754,080 +0.06(+0.08%)
Jun 24, 2020 77.62 78.27 75.31 77.25 1,191,159 -1.04(-1.33%)
Jun 23, 2020 79.81 80.30 77.95 78.30 1,690,484 -0.28(-0.35%)
Jun 22, 2020 79.44 80.34 78.17 78.57 881,680 -0.54(-0.68%)
Jun 19, 2020 80.86 81.54 78.95 79.11 2,240,987 -0.47(-0.59%)
Jun 18, 2020 79.27 81.41 77.84 79.58 1,975,955 -0.48(-0.60%)
Jun 17, 2020 78.78 80.19 78.21 80.06 1,116,280 +1.28(+1.63%)
Jun 16, 2020 78.63 79.15 75.53 78.78 1,888,491 +2.38(+3.12%)
Jun 15, 2020 71.86 76.86 71.86 76.39 1,387,364 +2.31(+3.12%)
Jun 12, 2020 76.30 76.67 72.23 74.08 1,496,192 +0.65(+0.88%)
Jun 11, 2020 75.10 76.52 72.75 73.44 1,400,491 -4.54(-5.82%)
Jun 10, 2020 79.67 80.29 77.06 77.97 1,466,648 -1.32(-1.67%)
Jun 09, 2020 77.53 80.30 76.93 79.29 1,324,238 +0.47(+0.60%)
Jun 08, 2020 79.44 79.89 78.32 78.82 1,393,994 -0.18(-0.23%)
Jun 05, 2020 80.86 80.98 77.59 79.01 1,816,194 +0.48(+0.61%)
Jun 04, 2020 78.34 81.04 77.92 78.53 2,362,470 -0.30(-0.39%)
Jun 03, 2020 80.37 80.69 78.70 78.83 2,383,238 -0.63(-0.79%)
Jun 02, 2020 74.82 79.46 74.56 79.46 2,188,608 +4.41(+5.87%)
Jun 01, 2020 76.67 77.01 74.81 75.05 2,923,281 -1.81(-2.36%)
May 29, 2020 71.24 79.08 71.04 76.86 7,860,829 +9.40(+13.94%)
May 28, 2020 67.46 68.68 66.42 67.46 2,689,580 -0.30(-0.44%)
May 27, 2020 65.59 67.92 63.75 67.76 2,074,901 +3.42(+5.31%)
May 26, 2020 65.02 65.02 62.98 64.34 2,019,879 +2.92(+4.75%)
May 22, 2020 61.77 62.08 61.06 61.42 1,292,023 -0.05(-0.08%)
May 21, 2020 60.95 62.30 60.27 61.47 1,940,182 +0.17(+0.27%)
May 20, 2020 64.36 64.56 61.21 61.30 1,334,834 -1.65(-2.63%)
May 19, 2020 64.86 65.01 62.92 62.95 1,593,825 -1.97(-3.03%)
May 18, 2020 64.40 66.31 63.89 64.92 2,081,696 +3.47(+5.65%)
May 15, 2020 59.63 63.44 59.63 61.45 2,738,418 +1.26(+2.09%)
May 14, 2020 58.75 62.38 57.83 60.19 2,174,601 +0.37(+0.62%)
May 13, 2020 62.30 63.01 59.05 59.82 2,268,830 -2.89(-4.61%)
May 12, 2020 63.60 64.79 62.63 62.71 1,449,473 -0.37(-0.59%)
May 11, 2020 62.07 64.40 61.84 63.08 2,028,845 -0.02(-0.03%)
May 08, 2020 63.12 63.81 62.34 63.10 1,662,580 +1.38(+2.23%)
May 07, 2020 62.35 63.11 61.35 61.72 1,229,093 +0.61(+1.00%)
May 06, 2020 60.61 61.69 59.50 61.12 1,117,839 +1.06(+1.77%)
May 05, 2020 60.09 60.98 58.69 60.05 1,805,632 +2.22(+3.83%)
May 04, 2020 54.50 58.05 53.36 57.84 1,708,698 +2.18(+3.92%)
May 01, 2020 55.56 57.04 54.64 55.66 1,876,708 -1.47(-2.57%)
Apr 30, 2020 59.23 59.47 57.03 57.12 2,723,806 -3.27(-5.41%)
Apr 29, 2020 59.82 60.87 58.27 60.39 1,827,732 +3.00(+5.23%)
Apr 28, 2020 58.27 59.84 56.76 57.39 2,168,889 +0.58(+1.02%)
Apr 27, 2020 54.36 58.99 54.21 56.81 4,211,467 +3.25(+6.07%)
Apr 24, 2020 51.30 53.91 50.89 53.56 2,230,053 +2.89(+5.71%)
Apr 23, 2020 48.57 51.05 48.20 50.67 1,914,468 +2.20(+4.54%)
Apr 22, 2020 48.95 48.99 46.95 48.47 1,315,550 +0.57(+1.18%)
Apr 21, 2020 45.77 48.18 45.20 47.90 2,329,353 +1.43(+3.07%)
Apr 20, 2020 46.91 48.29 46.17 46.47 1,346,283 -0.80(-1.68%)
Apr 17, 2020 47.12 48.47 46.08 47.27 1,390,802 +2.78(+6.26%)
Apr 16, 2020 45.42 46.37 43.84 44.49 1,555,257 -0.59(-1.32%)
Apr 15, 2020 46.22 46.61 44.65 45.08 1,698,580 -3.84(-7.84%)
Apr 14, 2020 48.47 49.60 47.69 48.92 1,658,687 +1.91(+4.07%)
Apr 13, 2020 46.55 47.62 44.24 47.00 1,565,817 +0.25(+0.53%)
Apr 09, 2020 45.22 48.50 44.61 46.76 3,384,420 +3.13(+7.18%)
Apr 08, 2020 41.72 44.21 41.72 43.63 1,949,327 +2.32(+5.61%)
Apr 07, 2020 44.19 46.22 41.23 41.31 2,186,088 -1.12(-2.63%)
Apr 06, 2020 37.52 42.63 37.16 42.43 2,920,427 +7.47(+21.37%)
Apr 03, 2020 34.76 35.76 34.31 34.96 1,431,878 +0.13(+0.37%)
Apr 02, 2020 34.11 36.40 33.45 34.83 1,197,166 +0.41(+1.20%)
Apr 01, 2020 36.76 37.39 33.99 34.42 1,566,631 -4.50(-11.57%)
Mar 31, 2020 39.04 40.51 38.21 38.92 1,348,214 -0.78(-1.96%)
Mar 30, 2020 38.24 39.92 36.72 39.70 1,208,709 +1.21(+3.14%)
Mar 27, 2020 39.08 39.59 37.46 38.49 1,874,868 -1.72(-4.28%)
Mar 26, 2020 40.54 41.43 39.19 40.21 1,707,924 +0.17(+0.43%)
Mar 25, 2020 39.87 43.30 37.87 40.04 1,995,739 +1.14(+2.94%)
Mar 24, 2020 36.62 39.63 35.24 38.89 2,152,689 +4.79(+14.04%)
Mar 23, 2020 32.95 35.90 31.58 34.11 3,072,176 +0.81(+2.45%)
Mar 20, 2020 35.09 38.07 31.65 33.29 3,405,723 -1.73(-4.94%)
Mar 19, 2020 29.28 35.59 27.57 35.02 4,062,336 +6.96(+24.79%)
Mar 18, 2020 28.66 29.47 23.81 28.07 3,183,267 -4.02(-12.52%)
Mar 17, 2020 32.97 33.37 29.38 32.08 2,758,761 -0.49(-1.49%)
Mar 16, 2020 36.63 37.76 32.44 32.57 2,554,597 -9.01(-21.66%)
Mar 13, 2020 41.97 42.16 37.60 41.58 2,089,317 +2.56(+6.57%)
Mar 12, 2020 42.86 43.50 39.00 39.01 2,392,962 -7.65(-16.40%)
Mar 11, 2020 48.59 48.67 44.92 46.67 1,881,694 -3.34(-6.68%)
Mar 10, 2020 51.22 51.71 48.00 50.01 1,244,380 +0.58(+1.17%)
Mar 09, 2020 48.17 52.68 47.45 49.43 1,596,875 -5.63(-10.22%)
Mar 06, 2020 54.13 56.20 53.84 55.06 1,214,371 -0.89(-1.59%)
Mar 05, 2020 57.68 58.08 55.27 55.95 1,406,526 -3.69(-6.19%)
Mar 04, 2020 58.20 59.77 57.44 59.64 1,018,865 +2.46(+4.31%)
Mar 03, 2020 58.83 60.85 56.68 57.17 876,968 -1.96(-3.31%)
Mar 02, 2020 57.12 59.31 55.62 59.13 1,420,791 +2.02(+3.54%)
Feb 28, 2020 55.80 57.90 55.60 57.11 1,401,945 -0.92(-1.59%)
Feb 27, 2020 57.80 59.00 56.49 58.03 2,253,168 -1.41(-2.37%)
Feb 26, 2020 61.40 61.79 58.79 59.44 1,115,006 -1.46(-2.40%)
Feb 25, 2020 63.14 63.53 60.81 60.91 981,736 -2.01(-3.20%)
Feb 24, 2020 65.02 65.28 62.36 62.92 1,234,339 -4.51(-6.69%)
Feb 21, 2020 67.21 68.12 66.57 67.44 735,221 -0.43(-0.63%)
Feb 20, 2020 66.96 68.65 66.96 67.87 620,890 +0.97(+1.45%)
Feb 19, 2020 68.00 68.19 66.43 66.90 515,464 -0.96(-1.42%)
Feb 18, 2020 67.60 68.40 67.41 67.86 1,000,205 +0.10(+0.15%)
Feb 14, 2020 67.82 67.89 66.73 67.76 410,325 +0.03(+0.04%)
Feb 13, 2020 67.82 68.09 67.43 67.73 493,958 -0.45(-0.66%)
Feb 12, 2020 67.17 68.22 66.61 68.18 855,263 +1.55(+2.32%)
Feb 11, 2020 65.94 66.69 65.49 66.63 433,131 +1.17(+1.79%)
Feb 10, 2020 64.99 65.71 64.73 65.46 700,110 +0.41(+0.63%)
Feb 07, 2020 65.46 65.73 64.45 65.05 596,588 -0.88(-1.33%)
Feb 06, 2020 68.30 68.30 65.64 65.92 890,455 -2.02(-2.98%)
Feb 05, 2020 66.30 68.23 66.25 67.95 989,325 +2.72(+4.17%)
Feb 04, 2020 65.36 65.89 64.85 65.23 1,113,746 +0.98(+1.52%)
Feb 03, 2020 64.53 65.50 64.16 64.25 840,311 +0.10(+0.16%)
Jan 31, 2020 66.40 66.66 64.07 64.15 809,070 -2.44(-3.67%)
Jan 30, 2020 67.08 67.27 65.96 66.59 769,307 -0.82(-1.22%)
Jan 29, 2020 68.85 69.44 67.41 67.42 564,492 -0.98(-1.43%)
Jan 28, 2020 68.75 69.02 67.43 68.40 920,200 +1.25(+1.87%)
Jan 27, 2020 67.27 68.15 67.05 67.14 516,835 -1.50(-2.19%)
Jan 24, 2020 69.37 69.37 68.07 68.64 603,799 -0.44(-0.64%)
Jan 23, 2020 68.41 69.73 68.11 69.08 890,889 +0.21(+0.31%)
Jan 22, 2020 69.73 69.87 68.79 68.87 892,548 -0.40(-0.58%)
Jan 21, 2020 69.67 69.80 68.82 69.27 1,198,511 -0.39(-0.56%)
Jan 17, 2020 69.74 70.04 69.52 69.66 588,301 +0.06(+0.09%)
Jan 16, 2020 69.13 69.61 68.65 69.60 798,457 +0.86(+1.26%)
Jan 15, 2020 68.85 69.54 68.64 68.74 1,413,715 -0.40(-0.58%)
Jan 14, 2020 68.67 69.22 68.24 69.14 953,403 +0.45(+0.65%)
Jan 13, 2020 67.92 68.73 67.45 68.69 890,601 +1.05(+1.55%)
Jan 10, 2020 68.24 68.34 67.39 67.64 798,510 -0.66(-0.97%)
Jan 09, 2020 67.69 68.33 67.23 68.31 992,039 +0.77(+1.14%)
Jan 08, 2020 67.13 68.23 66.81 67.54 1,057,591 +0.45(+0.66%)
Jan 07, 2020 65.68 67.34 65.28 67.09 912,050 +1.26(+1.91%)
Jan 06, 2020 65.55 66.31 65.47 65.83 624,583 +0.25(+0.37%)
Jan 03, 2020 65.13 66.59 65.03 65.59 801,259 -0.48(-0.73%)
Jan 02, 2020 67.01 67.16 65.71 66.07 958,245 -0.73(-1.09%)
Dec 31, 2019 66.56 67.13 66.24 66.80 559,826 +0.00(+0.00%)
Dec 30, 2019 66.52 67.14 65.99 66.80 570,437 +0.38(+0.58%)
Dec 27, 2019 67.30 67.47 66.29 66.42 553,229 -0.90(-1.34%)
Dec 26, 2019 66.93 67.42 66.63 67.32 431,356 +0.75(+1.13%)
Dec 24, 2019 67.11 67.31 66.05 66.56 348,846 -0.39(-0.58%)
Dec 23, 2019 66.47 67.19 66.43 66.95 769,412 +0.72(+1.08%)
Dec 20, 2019 66.70 66.99 65.85 66.23 1,384,832 -0.05(-0.08%)
Dec 19, 2019 65.98 66.52 65.65 66.29 996,074 +0.25(+0.37%)
Dec 18, 2019 64.99 66.28 64.70 66.04 1,180,497 +1.17(+1.81%)
Dec 17, 2019 64.02 65.07 63.77 64.87 832,052 +1.00(+1.57%)
Dec 16, 2019 62.97 64.56 62.65 63.87 1,714,523 +0.90(+1.43%)
Dec 13, 2019 63.83 64.02 61.88 62.97 1,086,669 -0.80(-1.26%)
Dec 12, 2019 63.54 64.46 62.89 63.77 1,108,675 +0.05(+0.07%)
Dec 11, 2019 63.08 64.32 63.08 63.72 693,865 +0.54(+0.85%)
Dec 10, 2019 63.79 64.13 63.06 63.19 824,288 -0.34(-0.53%)
Dec 09, 2019 63.77 64.82 63.51 63.52 947,130 -0.49(-0.77%)
Dec 06, 2019 62.70 64.07 62.67 64.02 1,004,652 +2.03(+3.27%)
Dec 05, 2019 62.04 63.21 61.90 61.99 1,350,596 +0.10(+0.16%)
Dec 04, 2019 61.72 62.86 61.63 61.89 810,275 +0.52(+0.84%)
Dec 03, 2019 60.97 61.56 60.28 61.37 1,250,293 -0.45(-0.74%)
Dec 02, 2019 63.36 63.56 61.69 61.82 1,019,729 -1.30(-2.06%)
Nov 29, 2019 64.11 64.95 63.12 63.12 747,937 -1.19(-1.85%)
Nov 27, 2019 65.38 65.44 63.92 64.32 1,195,182 -0.57(-0.88%)
Nov 26, 2019 63.52 64.95 62.97 64.89 1,308,884 +1.92(+3.05%)
Nov 25, 2019 61.71 63.22 61.45 62.97 2,163,383 +1.65(+2.68%)
Nov 22, 2019 60.34 61.46 59.44 61.32 2,754,713 -1.21(-1.93%)
Nov 21, 2019 62.26 63.59 62.19 62.53 1,786,018 +0.14(+0.22%)
Nov 20, 2019 63.66 63.95 61.71 62.40 2,057,814 -1.31(-2.06%)
Nov 19, 2019 65.69 65.80 63.50 63.71 1,428,342 -2.64(-3.98%)
Nov 18, 2019 66.71 67.44 65.34 66.34 1,710,825 +0.07(+0.11%)
Nov 15, 2019 66.21 66.95 65.73 66.27 1,066,440 +0.36(+0.55%)
Nov 14, 2019 64.33 66.48 64.21 65.91 1,262,241 +1.17(+1.81%)
Nov 13, 2019 63.90 65.02 63.67 64.73 1,060,848 +0.64(+0.99%)
Nov 12, 2019 65.03 65.13 63.61 64.10 1,305,226 -0.82(-1.26%)
Nov 11, 2019 62.76 64.94 62.66 64.92 1,325,572 +1.94(+3.08%)
Nov 08, 2019 62.64 63.18 61.36 62.98 946,602 +0.01(+0.01%)
Nov 07, 2019 62.77 64.01 62.40 62.97 1,351,849 +0.64(+1.02%)
Nov 06, 2019 61.98 62.52 61.30 62.33 796,375 +0.40(+0.65%)
Nov 05, 2019 61.79 62.75 61.54 61.93 1,028,163 +0.55(+0.90%)
Nov 04, 2019 61.27 61.74 60.78 61.38 2,037,998 +0.63(+1.03%)
Nov 01, 2019 61.01 61.73 60.49 60.75 811,373 +0.00(+0.00%)
Oct 31, 2019 60.98 61.22 60.03 60.75 1,027,706 -0.85(-1.39%)
Oct 30, 2019 62.13 62.16 61.08 61.61 533,268 -0.81(-1.30%)
Oct 29, 2019 61.91 63.06 61.56 62.41 693,945 +0.34(+0.54%)
Oct 28, 2019 63.06 63.11 61.94 62.08 589,860 -0.72(-1.14%)
Oct 25, 2019 61.33 63.46 60.87 62.80 1,173,743 +1.16(+1.89%)
Oct 24, 2019 62.73 63.08 61.49 61.63 1,124,717 -1.39(-2.21%)
Oct 23, 2019 64.35 64.68 63.02 63.02 966,845 -1.32(-2.05%)
Oct 22, 2019 63.69 64.70 63.48 64.34 1,018,641 +0.67(+1.05%)
Oct 21, 2019 63.15 64.67 63.15 63.67 757,148 +1.11(+1.78%)
Oct 18, 2019 63.04 63.25 61.93 62.56 1,546,312 -0.93(-1.47%)
Oct 17, 2019 63.75 64.30 63.24 63.49 1,194,174 +0.40(+0.63%)
Oct 16, 2019 63.15 64.25 62.94 63.10 1,089,330 -0.06(-0.10%)
Oct 15, 2019 61.64 63.21 61.36 63.16 904,419 +1.70(+2.76%)
Oct 14, 2019 62.02 62.08 60.65 61.46 1,556,579 -0.51(-0.83%)
Oct 11, 2019 60.18 62.62 60.18 61.98 1,416,899 +2.57(+4.33%)
Oct 10, 2019 59.08 59.84 58.81 59.40 1,137,169 +0.66(+1.12%)
Oct 09, 2019 58.28 58.94 57.85 58.74 755,228 +0.96(+1.66%)
Oct 08, 2019 57.81 58.79 57.59 57.78 1,114,572 -0.76(-1.30%)
Oct 07, 2019 59.17 59.67 58.27 58.54 1,320,070 -0.67(-1.13%)
Oct 04, 2019 58.90 59.34 58.00 59.21 599,904 +0.54(+0.92%)
Oct 03, 2019 58.81 59.43 57.60 58.67 1,060,738 -0.14(-0.23%)
Oct 02, 2019 60.68 60.77 58.30 58.81 1,621,003 -2.45(-4.00%)
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.