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

Williams-Sonoma (NY: WSM )

286.78 UNCHANGED
Streaming Delayed 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 (%)
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%)
Oct 01, 2019 61.81 62.55 60.92 61.25 632,660 -0.15(-0.25%)
Sep 30, 2019 61.43 62.14 61.26 61.41 919,933 +0.05(+0.07%)
Sep 27, 2019 60.89 61.64 60.78 61.36 819,762 +0.87(+1.43%)
Sep 26, 2019 60.87 60.92 59.96 60.49 614,735 -0.42(-0.68%)
Sep 25, 2019 60.77 61.39 59.86 60.91 872,508 +0.23(+0.37%)
Sep 24, 2019 61.02 61.39 59.89 60.68 704,954 -0.11(-0.18%)
Sep 23, 2019 58.99 61.08 58.69 60.79 1,032,442 +1.98(+3.36%)
Sep 20, 2019 59.09 59.89 58.75 58.81 1,863,478 +0.04(+0.06%)
Sep 19, 2019 59.03 59.40 58.46 58.78 1,048,652 -0.19(-0.32%)
Sep 18, 2019 60.59 60.59 58.30 58.97 1,070,216 -1.73(-2.84%)
Sep 17, 2019 60.62 60.78 59.97 60.69 792,957 -0.16(-0.27%)
Sep 16, 2019 61.03 61.59 60.61 60.86 569,909 -0.56(-0.91%)
Sep 13, 2019 60.71 61.52 60.22 61.42 696,770 +0.66(+1.09%)
Sep 12, 2019 61.96 62.20 60.73 60.76 1,211,978 -1.10(-1.78%)
Sep 11, 2019 62.42 62.83 61.40 61.86 1,096,972 -0.70(-1.11%)
Sep 10, 2019 60.37 62.90 60.20 62.55 1,686,938 +2.18(+3.61%)
Sep 09, 2019 59.03 60.47 58.98 60.38 1,063,227 +1.43(+2.42%)
Sep 06, 2019 58.53 59.68 58.23 58.95 1,048,808 +0.39(+0.66%)
Sep 05, 2019 57.57 59.07 57.19 58.56 1,327,963 +1.69(+2.97%)
Sep 04, 2019 57.07 57.38 56.35 56.87 1,153,400 +0.23(+0.40%)
Sep 03, 2019 58.83 59.84 55.85 56.65 2,157,740 -2.79(-4.70%)
Aug 30, 2019 58.25 59.74 57.59 59.44 2,166,032 +1.48(+2.56%)
Aug 29, 2019 60.06 60.96 56.29 57.96 5,304,072 -4.17(-6.72%)
Aug 28, 2019 61.71 62.77 61.11 62.13 2,172,972 +0.34(+0.56%)
Aug 27, 2019 61.40 62.02 61.15 61.79 1,565,412 +0.89(+1.45%)
Aug 26, 2019 61.41 61.54 59.95 60.90 1,707,150 +0.10(+0.16%)
Aug 23, 2019 61.05 61.69 60.38 60.80 3,368,055 -0.91(-1.48%)
Aug 22, 2019 59.38 61.82 59.38 61.71 1,644,164 +2.58(+4.37%)
Aug 21, 2019 59.42 60.01 58.54 59.13 1,360,850 +0.69(+1.17%)
Aug 20, 2019 58.21 58.90 57.85 58.44 1,060,568 -0.36(-0.61%)
Aug 19, 2019 58.29 59.01 58.12 58.81 1,637,286 +1.63(+2.84%)
Aug 16, 2019 56.98 57.83 56.82 57.18 1,167,151 +0.37(+0.65%)
Aug 15, 2019 56.47 57.01 55.71 56.81 1,588,997 +0.63(+1.13%)
Aug 14, 2019 58.56 58.56 55.86 56.18 1,914,889 -3.53(-5.92%)
Aug 13, 2019 59.05 60.49 58.13 59.71 1,988,537 +0.79(+1.35%)
Aug 12, 2019 57.69 58.96 57.62 58.91 740,489 +0.97(+1.67%)
Aug 09, 2019 59.34 60.10 57.36 57.95 856,626 -1.41(-2.37%)
Aug 08, 2019 59.10 59.60 58.86 59.36 1,208,152 +0.79(+1.34%)
Aug 07, 2019 57.87 58.85 57.35 58.57 935,248 -0.10(-0.17%)
Aug 06, 2019 58.01 58.81 57.23 58.67 1,275,995 +1.01(+1.75%)
Aug 05, 2019 56.78 57.82 55.45 57.66 1,819,298 -0.19(-0.33%)
Aug 02, 2019 57.52 58.34 57.08 57.85 910,207 -0.10(-0.17%)
Aug 01, 2019 60.13 60.97 57.41 57.95 1,504,783 -2.29(-3.79%)
Jul 31, 2019 60.71 60.98 59.53 60.23 1,173,631 -0.59(-0.97%)
Jul 30, 2019 60.70 61.48 60.36 60.82 802,687 -0.09(-0.15%)
Jul 29, 2019 61.25 61.74 59.98 60.91 1,142,542 -0.53(-0.87%)
Jul 26, 2019 61.59 61.85 61.11 61.44 959,581 +0.29(+0.47%)
Jul 25, 2019 62.74 63.08 61.00 61.15 1,881,802 -1.83(-2.91%)
Jul 24, 2019 61.83 62.99 61.54 62.99 1,252,483 +1.00(+1.62%)
Jul 23, 2019 62.17 62.17 61.12 61.98 994,252 +0.08(+0.13%)
Jul 22, 2019 62.25 62.69 61.56 61.90 1,613,130 -0.23(-0.38%)
Jul 19, 2019 62.57 62.75 61.96 62.14 1,381,620 -0.31(-0.49%)
Jul 18, 2019 62.40 62.85 61.82 62.44 1,354,675 +0.04(+0.06%)
Jul 17, 2019 62.87 63.00 61.87 62.40 1,242,173 -0.63(-1.00%)
Jul 16, 2019 61.64 63.32 61.41 63.03 1,934,017 +1.04(+1.68%)
Jul 15, 2019 59.23 62.05 58.83 61.99 3,004,484 +3.28(+5.59%)
Jul 12, 2019 57.19 59.26 57.19 58.71 1,671,877 +1.52(+2.65%)
Jul 11, 2019 56.90 57.42 56.23 57.19 1,285,928 +0.54(+0.95%)
Jul 10, 2019 56.25 56.83 55.69 56.65 2,108,204 +1.06(+1.90%)
Jul 09, 2019 56.92 57.40 55.27 55.60 2,356,947 -1.62(-2.84%)
Jul 08, 2019 57.96 58.20 56.65 57.22 1,906,818 -0.95(-1.63%)
Jul 05, 2019 57.60 58.44 57.58 58.17 1,022,031 +0.37(+0.64%)
Jul 03, 2019 57.84 58.09 57.56 57.80 620,307 +0.07(+0.12%)
Jul 02, 2019 57.77 58.23 57.49 57.73 1,369,548 -0.20(-0.34%)
Jul 01, 2019 59.47 59.48 57.76 57.93 1,439,515 -0.39(-0.66%)
Jun 28, 2019 57.91 58.80 57.74 58.31 1,944,077 +0.66(+1.15%)
Jun 27, 2019 56.93 57.92 56.67 57.65 1,341,707 +1.15(+2.03%)
Jun 26, 2019 56.38 56.91 55.93 56.50 1,310,543 +0.25(+0.45%)
Jun 25, 2019 55.30 56.37 54.99 56.25 1,544,987 +0.95(+1.72%)
Jun 24, 2019 54.94 56.01 54.73 55.30 1,640,763 +0.29(+0.52%)
Jun 21, 2019 55.10 55.55 54.61 55.01 1,909,634 -0.16(-0.29%)
Jun 20, 2019 55.90 55.93 54.48 55.17 1,463,882 -0.47(-0.84%)
Jun 19, 2019 55.30 55.75 54.89 55.64 1,701,897 +0.23(+0.42%)
Jun 18, 2019 54.93 56.14 54.83 55.41 1,548,936 +0.69(+1.26%)
Jun 17, 2019 54.88 55.18 54.36 54.72 1,452,532 -0.25(-0.46%)
Jun 14, 2019 54.77 55.36 54.39 54.97 1,407,369 -0.01(-0.02%)
Jun 13, 2019 56.24 56.24 53.85 54.98 2,889,762 +2.54(+4.84%)
Jun 12, 2019 52.33 52.97 52.13 52.44 1,241,144 +0.06(+0.12%)
Jun 11, 2019 50.89 52.41 50.69 52.37 1,588,166 +1.88(+3.73%)
Jun 10, 2019 51.52 52.10 50.43 50.49 1,789,349 -0.45(-0.88%)
Jun 07, 2019 51.81 52.23 50.89 50.94 1,789,920 -0.68(-1.32%)
Jun 06, 2019 52.72 52.72 51.30 51.62 2,206,708 -1.24(-2.34%)
Jun 05, 2019 53.72 53.73 51.98 52.86 2,254,448 -0.47(-0.87%)
Jun 04, 2019 52.98 54.30 52.65 53.33 3,086,772 +1.02(+1.96%)
Jun 03, 2019 52.12 52.50 51.07 52.30 3,913,028 -0.18(-0.34%)
May 31, 2019 51.99 53.51 50.34 52.48 12,087,478 +6.20(+13.39%)
May 30, 2019 46.24 47.14 45.91 46.28 5,052,272 +0.41(+0.90%)
May 29, 2019 46.67 46.82 44.98 45.87 2,897,055 -1.24(-2.63%)
May 28, 2019 46.86 47.81 46.79 47.11 2,592,870 +0.39(+0.83%)
May 24, 2019 46.83 47.37 46.44 46.72 1,833,949 +0.35(+0.75%)
May 23, 2019 48.32 48.32 46.27 46.37 2,658,842 -2.28(-4.68%)
May 22, 2019 48.37 49.43 48.15 48.65 2,708,359 -0.31(-0.64%)
May 21, 2019 48.51 49.79 48.21 48.97 2,914,871 +0.88(+1.83%)
May 20, 2019 47.57 48.20 47.23 48.09 1,757,437 +0.30(+0.62%)
May 17, 2019 47.84 48.58 47.57 47.79 1,424,311 -0.41(-0.86%)
May 16, 2019 47.98 48.83 47.85 48.20 1,243,115 +0.48(+1.00%)
May 15, 2019 47.35 47.80 46.84 47.73 2,020,134 +0.00(+0.00%)
May 14, 2019 47.24 48.00 46.61 47.73 1,341,730 +0.84(+1.80%)
May 13, 2019 48.00 48.41 46.37 46.88 1,413,952 -2.33(-4.74%)
May 10, 2019 49.13 49.32 48.04 49.22 1,108,751 -0.16(-0.33%)
May 09, 2019 48.33 49.60 48.27 49.38 1,485,757 +0.26(+0.53%)
May 08, 2019 48.47 49.55 48.18 49.12 1,425,580 +0.59(+1.22%)
May 07, 2019 49.76 50.12 48.19 48.53 1,527,952 -1.72(-3.43%)
May 06, 2019 49.34 50.46 48.73 50.25 2,068,031 -0.57(-1.11%)
May 03, 2019 50.99 51.12 50.21 50.81 1,657,052 -0.13(-0.25%)
May 02, 2019 49.55 50.95 49.49 50.94 1,704,588 +1.28(+2.58%)
May 01, 2019 51.24 51.40 49.42 49.66 1,884,120 -1.63(-3.18%)
Apr 30, 2019 50.96 51.44 50.64 51.29 1,311,846 +0.38(+0.74%)
Apr 29, 2019 50.38 51.07 50.21 50.91 885,463 +0.51(+1.01%)
Apr 26, 2019 50.00 50.78 49.87 50.40 1,180,870 -0.11(-0.21%)
Apr 25, 2019 51.50 51.50 50.02 50.51 1,574,008 -1.09(-2.12%)
Apr 24, 2019 50.46 51.71 50.45 51.60 2,136,239 +1.14(+2.26%)
Apr 23, 2019 50.28 51.04 49.94 50.46 1,423,153 +0.35(+0.69%)
Apr 22, 2019 50.71 50.98 49.81 50.12 1,269,619 -0.87(-1.71%)
Apr 18, 2019 51.19 51.54 50.60 50.99 1,048,768 -0.28(-0.54%)
Apr 17, 2019 51.08 52.05 51.01 51.27 1,464,088 +0.48(+0.95%)
Apr 16, 2019 50.51 50.86 49.98 50.78 1,454,330 +0.49(+0.97%)
Apr 15, 2019 51.22 51.63 50.05 50.30 2,100,000 -1.06(-2.06%)
Apr 12, 2019 52.63 52.78 51.26 51.35 1,502,061 -0.87(-1.67%)
Apr 11, 2019 53.18 53.55 52.23 52.23 1,888,226 -0.99(-1.86%)
Apr 10, 2019 52.68 53.23 52.55 53.21 1,044,284 +0.67(+1.27%)
Apr 09, 2019 53.34 53.68 52.48 52.55 1,332,778 -0.97(-1.81%)
Apr 08, 2019 53.47 53.61 53.13 53.52 1,219,667 -0.08(-0.15%)
Apr 05, 2019 53.04 53.96 52.98 53.60 2,037,854 +0.78(+1.48%)
Apr 04, 2019 51.93 52.83 51.91 52.81 1,291,736 +0.83(+1.59%)
Apr 03, 2019 51.77 52.34 51.55 51.99 1,372,701 +0.70(+1.37%)
Apr 02, 2019 50.99 51.41 50.48 51.28 1,445,088 +0.55(+1.09%)
Apr 01, 2019 50.09 50.78 49.58 50.73 1,646,824 +0.67(+1.33%)
Mar 29, 2019 50.95 51.16 49.94 50.06 1,965,246 -0.89(-1.75%)
Mar 28, 2019 51.23 51.96 50.93 50.95 1,759,886 +0.08(+0.16%)
Mar 27, 2019 51.01 52.04 50.79 50.87 2,030,017 -0.13(-0.26%)
Mar 26, 2019 51.79 52.92 50.69 51.01 1,872,395 -0.54(-1.05%)
Mar 25, 2019 50.78 52.02 50.73 51.55 2,243,196 +0.84(+1.65%)
Mar 22, 2019 52.65 53.36 50.52 50.71 3,105,617 -1.98(-3.75%)
Mar 21, 2019 51.87 52.80 50.94 52.69 7,712,043 +2.11(+4.17%)
Mar 20, 2019 50.50 51.44 50.07 50.58 4,238,887 +0.10(+0.19%)
Mar 19, 2019 50.14 51.24 50.12 50.48 3,109,228 +0.27(+0.53%)
Mar 18, 2019 49.75 50.42 49.67 50.22 1,759,592 +0.22(+0.45%)
Mar 15, 2019 49.95 50.32 49.57 49.99 2,616,244 -0.02(-0.04%)
Mar 14, 2019 50.38 50.75 49.36 50.01 1,886,360 -0.69(-1.37%)
Mar 13, 2019 51.20 51.72 50.48 50.70 1,797,558 -0.48(-0.94%)
Mar 12, 2019 51.29 51.51 50.71 51.19 1,399,680 -0.07(-0.14%)
Mar 11, 2019 50.88 51.30 50.14 51.26 1,362,053 +0.52(+1.02%)
Mar 08, 2019 50.73 51.14 50.10 50.74 1,671,218 -0.70(-1.37%)
Mar 07, 2019 51.78 52.19 51.39 51.44 988,318 -0.52(-1.01%)
Mar 06, 2019 52.03 52.58 51.92 51.97 754,686 +0.07(+0.14%)
Mar 05, 2019 51.86 52.33 51.67 51.90 1,033,248 +0.25(+0.48%)
Mar 04, 2019 52.49 52.68 50.99 51.65 1,044,034 -0.71(-1.36%)
Mar 01, 2019 52.41 53.01 51.23 52.36 1,380,674 +0.61(+1.19%)
Feb 28, 2019 52.05 52.31 51.47 51.75 1,083,531 -0.68(-1.29%)
Feb 27, 2019 50.66 52.77 50.62 52.42 1,994,796 +1.81(+3.57%)
Feb 26, 2019 50.86 51.02 50.36 50.62 988,701 -0.27(-0.52%)
Feb 25, 2019 49.64 51.19 49.63 50.88 1,658,891 +1.48(+2.99%)
Feb 22, 2019 49.57 50.05 49.17 49.41 1,009,654 +0.10(+0.20%)
Feb 21, 2019 50.41 50.60 49.06 49.31 902,452 -0.90(-1.79%)
Feb 20, 2019 49.42 50.39 49.19 50.21 1,271,248 +0.67(+1.35%)
Feb 19, 2019 49.71 50.46 49.23 49.54 1,358,917 -0.04(-0.07%)
Feb 15, 2019 49.54 50.14 49.33 49.57 843,420 +0.20(+0.40%)
Feb 14, 2019 49.04 49.76 48.43 49.38 821,477 -0.16(-0.32%)
Feb 13, 2019 49.57 49.93 48.64 49.54 876,964 +0.04(+0.07%)
Feb 12, 2019 48.28 49.56 48.20 49.50 873,888 +1.51(+3.15%)
Feb 11, 2019 47.09 48.71 46.99 47.99 1,834,526 +0.94(+2.00%)
Feb 08, 2019 48.14 48.44 46.88 47.05 1,965,471 -1.32(-2.72%)
Feb 07, 2019 48.60 49.39 48.24 48.36 1,401,271 -0.61(-1.24%)
Feb 06, 2019 49.28 49.57 48.34 48.97 994,071 -0.36(-0.72%)
Feb 05, 2019 48.95 49.52 48.67 49.33 1,127,945 +0.37(+0.76%)
Feb 04, 2019 48.11 48.96 47.75 48.95 1,023,745 +0.91(+1.89%)
Feb 01, 2019 48.44 48.74 47.39 48.04 1,180,833 -0.38(-0.79%)
Jan 31, 2019 47.27 48.59 47.16 48.43 1,608,809 +1.29(+2.74%)
Jan 30, 2019 47.21 47.31 46.19 47.14 1,332,151 +0.38(+0.82%)
Jan 29, 2019 46.75 46.83 45.95 46.75 1,017,776 -0.13(-0.28%)
Jan 28, 2019 46.61 46.89 45.82 46.89 1,060,458 -0.20(-0.42%)
Jan 25, 2019 46.80 47.17 46.26 47.08 1,365,163 +0.93(+2.02%)
Jan 24, 2019 45.58 46.27 45.07 46.15 1,500,844 +0.70(+1.55%)
Jan 23, 2019 45.00 45.99 44.61 45.45 2,094,478 -0.89(-1.92%)
Jan 22, 2019 47.26 47.41 45.85 46.34 1,656,256 -1.21(-2.54%)
Jan 18, 2019 46.94 48.16 46.70 47.55 1,480,703 +0.80(+1.72%)
Jan 17, 2019 46.02 47.75 46.01 46.74 1,744,718 +0.44(+0.95%)
Jan 16, 2019 47.65 47.71 46.06 46.30 1,895,899 -1.44(-3.01%)
Jan 15, 2019 47.02 48.09 46.66 47.74 1,462,513 +0.68(+1.44%)
Jan 14, 2019 46.27 47.47 45.91 47.06 951,990 +0.47(+1.00%)
Jan 11, 2019 45.76 46.64 45.53 46.59 1,356,593 +0.49(+1.07%)
Jan 10, 2019 46.73 46.73 44.82 46.10 2,232,198 -1.14(-2.41%)
Jan 09, 2019 46.96 48.05 46.64 47.24 1,555,037 +0.21(+0.45%)
Jan 08, 2019 46.51 47.24 45.99 47.03 1,132,180 +1.24(+2.70%)
Jan 07, 2019 44.64 46.56 44.64 45.79 1,040,642 +1.18(+2.65%)
Jan 04, 2019 44.59 45.51 44.15 44.61 1,169,239 +0.64(+1.44%)
Jan 03, 2019 43.82 45.31 43.39 43.97 1,221,819 -0.29(-0.66%)
Jan 02, 2019 43.91 44.78 43.50 44.26 1,623,740 -0.25(-0.56%)
Dec 31, 2018 44.19 44.55 43.73 44.51 985,284 +0.50(+1.14%)
Dec 28, 2018 44.03 44.92 43.77 44.01 1,114,721 +0.05(+0.12%)
Dec 27, 2018 43.40 44.24 42.02 43.96 1,461,426 +0.01(+0.02%)
Dec 26, 2018 40.46 44.02 40.46 43.95 1,562,940 +3.77(+9.38%)
Dec 24, 2018 41.28 41.40 39.71 40.18 2,244,064 -1.29(-3.11%)
Dec 21, 2018 42.23 43.32 41.27 41.47 2,972,288 -0.74(-1.76%)
Dec 20, 2018 43.29 43.66 41.95 42.21 2,052,990 -1.28(-2.94%)
Dec 19, 2018 44.42 45.20 43.26 43.49 1,515,936 -0.67(-1.52%)
Dec 18, 2018 44.19 44.73 43.76 44.16 1,940,933 +0.32(+0.72%)
Dec 17, 2018 45.61 45.71 43.47 43.84 2,168,240 -2.20(-4.77%)
Dec 14, 2018 45.88 46.82 45.76 46.04 1,136,483 -0.19(-0.40%)
Dec 13, 2018 46.64 47.19 45.81 46.22 1,685,686 -0.68(-1.45%)
Dec 12, 2018 46.66 47.48 45.91 46.90 1,730,828 +0.64(+1.37%)
Dec 11, 2018 47.26 47.80 46.14 46.27 2,036,070 -0.71(-1.50%)
Dec 10, 2018 47.67 48.41 46.12 46.97 2,100,962 -0.66(-1.39%)
Dec 07, 2018 48.73 49.38 47.19 47.63 1,955,834 -1.33(-2.72%)
Dec 06, 2018 47.71 48.99 46.76 48.97 1,571,111 +0.35(+0.73%)
Dec 04, 2018 51.94 51.96 48.25 48.61 2,282,033 -3.22(-6.21%)
Dec 03, 2018 51.03 53.27 49.98 51.83 3,117,103 +1.87(+3.74%)
Nov 30, 2018 48.98 50.17 48.41 49.96 1,970,115 +0.64(+1.29%)
Nov 29, 2018 49.86 50.16 48.03 49.33 1,856,447 -0.94(-1.86%)
Nov 28, 2018 48.91 50.30 48.42 50.26 2,514,371 +1.47(+3.02%)
Nov 27, 2018 48.22 49.29 47.78 48.79 2,394,918 +0.03(+0.05%)
Nov 26, 2018 47.52 48.88 47.44 48.76 1,915,664 +1.58(+3.35%)
Nov 23, 2018 46.19 47.68 46.10 47.18 876,135 +0.76(+1.63%)
Nov 21, 2018 46.43 46.43 46.43 0 +1.19(+2.63%)
Nov 20, 2018 45.20 46.17 44.82 45.23 2,548,884 -1.29(-2.77%)
Nov 19, 2018 47.22 48.00 46.34 46.52 3,233,252 -0.91(-1.92%)
Nov 16, 2018 47.38 48.53 45.75 47.43 13,059,865 -6.00(-11.23%)
Nov 15, 2018 53.91 54.13 51.98 53.43 4,866,819 -1.08(-1.97%)
Nov 14, 2018 57.63 58.29 53.90 54.51 4,115,156 -2.82(-4.92%)
Nov 13, 2018 56.81 57.90 56.21 57.33 3,099,294 +0.64(+1.12%)
Nov 12, 2018 56.32 57.22 55.73 56.70 2,834,439 +0.23(+0.41%)
Nov 09, 2018 56.20 57.02 55.52 56.47 1,684,833 -0.04(-0.08%)
Nov 08, 2018 55.28 56.93 55.16 56.51 1,369,808 +1.16(+2.09%)
Nov 07, 2018 56.70 56.86 54.30 55.35 1,920,404 -0.85(-1.51%)
Nov 06, 2018 55.22 56.27 55.01 56.20 1,355,892 +0.93(+1.68%)
Nov 05, 2018 55.73 56.34 53.77 55.27 1,945,773 -0.43(-0.78%)
Nov 02, 2018 54.57 56.40 54.53 55.71 2,830,610 +1.68(+3.10%)
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.