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 (%)
Sep 30, 2022 116.43 116.55 112.45 113.53 1,847,012 -4.43(-3.76%)
Sep 29, 2022 120.30 120.45 115.69 117.96 1,647,892 -5.07(-4.12%)
Sep 28, 2022 119.50 123.53 118.68 123.03 1,108,349 +4.24(+3.57%)
Sep 27, 2022 119.02 120.88 117.23 118.79 1,154,286 +2.04(+1.75%)
Sep 26, 2022 120.89 122.43 116.68 116.75 1,244,596 -4.14(-3.43%)
Sep 23, 2022 121.59 123.62 119.69 120.89 1,512,057 -3.39(-2.73%)
Sep 22, 2022 126.25 127.59 124.15 124.28 808,097 -2.94(-2.31%)
Sep 21, 2022 128.55 132.05 126.66 127.22 835,360 +0.20(+0.16%)
Sep 20, 2022 130.78 131.44 124.89 127.02 1,410,221 -5.50(-4.15%)
Sep 19, 2022 128.96 133.38 128.59 132.52 1,121,355 +3.10(+2.40%)
Sep 16, 2022 131.17 132.15 128.22 129.42 2,811,104 -3.91(-2.93%)
Sep 15, 2022 134.87 137.93 130.73 133.33 1,620,691 -4.52(-3.28%)
Sep 14, 2022 140.48 140.78 135.78 137.85 829,416 -0.34(-0.24%)
Sep 13, 2022 143.37 143.37 137.12 138.18 1,246,110 -9.85(-6.65%)
Sep 12, 2022 144.88 149.16 144.88 148.03 968,505 +3.20(+2.21%)
Sep 09, 2022 143.06 145.67 142.58 144.83 946,401 +1.31(+0.91%)
Sep 08, 2022 138.62 143.69 137.63 143.52 732,636 +2.37(+1.68%)
Sep 07, 2022 136.60 141.77 135.56 141.15 1,137,428 +5.32(+3.92%)
Sep 06, 2022 141.35 141.35 133.73 135.83 1,533,474 -4.66(-3.32%)
Sep 02, 2022 142.37 145.45 139.46 140.50 999,406 -1.04(-0.73%)
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.