Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	149.34	150.46	147.26	149.58	784,582	+2.01(+1.36%)
Oct 30, 2023	145.74	148.14	144.34	147.57	802,169	+2.39(+1.65%)
Oct 27, 2023	144.33	147.03	144.15	145.18	814,546	+1.58(+1.10%)
Oct 26, 2023	151.03	151.81	142.49	143.59	1,477,037	-8.50(-5.59%)
Oct 25, 2023	154.40	154.87	152.05	152.10	583,043	-3.52(-2.26%)
Oct 24, 2023	156.31	157.26	153.76	155.62	609,901	-0.15(-0.10%)
Oct 23, 2023	155.03	157.60	154.33	155.77	600,286	-0.67(-0.43%)
Oct 20, 2023	157.09	157.74	155.44	156.44	634,406	-0.86(-0.54%)
Oct 19, 2023	159.09	160.89	156.40	157.29	711,409	-1.43(-0.90%)
Oct 18, 2023	161.41	161.41	157.13	158.73	1,091,536	-3.10(-1.92%)
Oct 17, 2023	159.88	162.35	159.88	161.82	789,918	+1.17(+0.73%)
Oct 16, 2023	161.08	162.82	159.87	160.66	827,563	+0.75(+0.47%)
Oct 13, 2023	161.60	162.38	159.35	159.90	969,682	-1.04(-0.65%)
Oct 12, 2023	160.45	161.70	159.64	160.94	1,125,951	+0.14(+0.09%)
Oct 11, 2023	157.77	161.46	157.76	160.81	950,411	+3.15(+2.00%)
Oct 10, 2023	157.11	159.47	156.49	157.66	1,067,861	-0.85(-0.54%)
Oct 09, 2023	152.85	158.98	152.85	158.51	1,384,408	+4.63(+3.01%)
Oct 06, 2023	149.18	155.17	148.07	153.88	1,177,995	+4.29(+2.87%)
Oct 05, 2023	149.17	150.55	147.97	149.59	701,074	-0.54(-0.36%)
Oct 04, 2023	150.91	151.27	148.76	150.13	653,098	+0.96(+0.64%)
Oct 03, 2023	152.50	152.70	147.89	149.17	1,050,148	-3.50(-2.29%)
Oct 02, 2023	154.17	154.64	150.89	152.67	1,001,291	-1.18(-0.77%)
Sep 29, 2023	154.28	157.16	153.82	153.85	1,135,697	+0.98(+0.64%)
Sep 28, 2023	153.36	154.56	151.50	152.87	1,287,894	-2.74(-1.76%)
Sep 27, 2023	153.05	156.00	152.52	155.61	1,079,143	+3.47(+2.28%)
Sep 26, 2023	154.30	155.90	151.73	152.13	1,872,286	-2.58(-1.67%)
Sep 25, 2023	143.14	155.79	152.41	154.72	5,435,714	+16.11(+11.62%)
Sep 22, 2023	140.73	141.09	138.49	138.61	1,045,244	-1.23(-0.88%)
Sep 21, 2023	140.00	141.57	139.34	139.84	1,521,589	-1.51(-1.06%)
Sep 20, 2023	142.75	144.23	141.12	141.34	747,811	-0.50(-0.36%)
Sep 19, 2023	142.52	142.52	139.97	141.85	1,220,539	-1.11(-0.78%)
Sep 18, 2023	141.79	143.94	141.31	142.96	1,306,778	+0.41(+0.28%)
Sep 15, 2023	142.57	143.26	140.72	142.55	1,821,435	-1.13(-0.79%)
Sep 14, 2023	140.40	143.87	139.69	143.68	978,312	+2.64(+1.87%)
Sep 13, 2023	137.96	141.10	137.96	141.03	1,037,893	+3.37(+2.44%)
Sep 12, 2023	141.81	142.30	137.02	137.67	804,940	-4.12(-2.90%)
Sep 11, 2023	142.30	143.00	140.85	141.79	701,222	-0.43(-0.30%)
Sep 08, 2023	139.37	142.38	139.37	142.21	1,009,439	-0.34(-0.24%)
Sep 07, 2023	139.38	143.00	138.79	142.55	1,137,411	+3.17(+2.27%)
Sep 06, 2023	141.12	143.17	138.89	139.38	946,479	-3.14(-2.20%)
Sep 05, 2023	141.79	143.35	140.21	142.52	1,072,675	-0.52(-0.37%)
Sep 01, 2023	141.11	143.39	140.98	143.04	592,958	+3.26(+2.33%)
Aug 31, 2023	141.01	141.71	139.42	139.79	845,342	-1.18(-0.84%)
Aug 30, 2023	139.99	142.29	139.99	140.97	755,750	-0.01(-0.01%)
Aug 29, 2023	140.89	143.53	140.06	140.98	849,036	+0.53(+0.38%)
Aug 28, 2023	140.16	141.09	138.66	140.44	795,693	+1.38(+0.99%)
Aug 25, 2023	138.24	140.62	136.66	139.06	1,538,796	+0.92(+0.67%)
Aug 24, 2023	142.54	144.83	138.09	138.14	2,072,328	-2.45(-1.75%)
Aug 23, 2023	130.19	140.83	129.16	140.60	4,047,970	+16.70(+13.48%)
Aug 22, 2023	127.13	127.13	123.63	123.90	1,665,515	-3.64(-2.86%)
Aug 21, 2023	132.12	132.58	127.07	127.54	1,859,789	-5.53(-4.16%)
Aug 18, 2023	129.28	133.27	129.28	133.08	1,178,410	+2.78(+2.14%)
Aug 17, 2023	131.31	132.02	130.25	130.29	1,723,534	-1.08(-0.82%)
Aug 16, 2023	130.90	132.96	130.55	131.37	1,151,095	+0.19(+0.14%)
Aug 15, 2023	130.47	131.68	128.24	131.19	1,319,041	-0.68(-0.52%)
Aug 14, 2023	132.13	132.46	129.85	131.87	1,205,290	-0.92(-0.69%)
Aug 11, 2023	133.62	134.39	132.26	132.79	914,180	-1.48(-1.10%)
Aug 10, 2023	137.36	138.84	133.25	134.26	1,037,226	-1.56(-1.15%)
Aug 09, 2023	138.43	138.43	135.48	135.83	537,509	-2.35(-1.70%)
Aug 08, 2023	136.17	138.34	135.89	138.17	720,111	+0.01(+0.01%)
Aug 07, 2023	138.71	139.04	137.73	138.16	644,513	+0.22(+0.16%)
Aug 04, 2023	141.03	141.31	137.32	137.95	762,393	-2.53(-1.80%)
Aug 03, 2023	136.99	141.32	135.19	140.48	986,057	+3.68(+2.69%)
Aug 02, 2023	135.87	137.12	134.27	136.80	623,201	-0.28(-0.20%)
Aug 01, 2023	136.65	137.83	135.86	137.07	841,369	-0.18(-0.13%)
Jul 31, 2023	140.03	140.84	136.06	137.25	948,836	-2.00(-1.44%)
Jul 28, 2023	137.88	139.89	136.90	139.25	757,187	+3.10(+2.28%)
Jul 27, 2023	136.58	139.83	135.32	136.15	985,848	+0.55(+0.41%)
Jul 26, 2023	133.02	135.61	133.02	135.60	885,048	+2.21(+1.66%)
Jul 25, 2023	128.81	133.69	128.04	133.39	1,013,745	+4.36(+3.38%)
Jul 24, 2023	127.95	130.50	127.19	129.04	595,809	+1.55(+1.22%)
Jul 21, 2023	130.10	130.10	127.12	127.48	581,088	-1.76(-1.36%)
Jul 20, 2023	129.42	129.74	127.31	129.24	867,078	-0.30(-0.23%)
Jul 19, 2023	128.15	129.90	126.87	129.54	833,953	+2.79(+2.20%)
Jul 18, 2023	123.04	127.98	123.04	126.75	1,022,480	+3.71(+3.01%)
Jul 17, 2023	123.72	124.08	122.14	123.04	976,654	-1.66(-1.33%)
Jul 14, 2023	127.98	129.27	124.11	124.70	1,007,109	-2.92(-2.29%)
Jul 13, 2023	128.09	129.07	127.31	127.62	735,496	-0.71(-0.55%)
Jul 12, 2023	128.80	129.59	127.46	128.33	1,269,497	+1.18(+0.93%)
Jul 11, 2023	124.62	129.17	124.57	127.15	1,138,226	+2.93(+2.36%)
Jul 10, 2023	118.72	124.33	118.72	124.22	1,191,375	+5.32(+4.47%)
Jul 07, 2023	120.11	121.58	118.75	118.90	1,301,791	-3.25(-2.66%)
Jul 06, 2023	124.58	124.58	120.81	122.16	950,888	-3.04(-2.43%)
Jul 05, 2023	124.38	125.30	122.03	125.19	962,427	+0.28(+0.23%)
Jul 03, 2023	123.29	126.20	122.09	124.91	753,021	+1.87(+1.52%)
Jun 30, 2023	122.22	123.71	120.90	123.04	875,620	+2.03(+1.68%)
Jun 29, 2023	123.33	124.56	120.57	121.01	1,026,189	-2.28(-1.85%)
Jun 28, 2023	124.03	125.42	122.78	123.29	919,837	-0.96(-0.78%)
Jun 27, 2023	121.66	125.62	120.50	124.25	909,035	+2.80(+2.31%)
Jun 26, 2023	118.43	122.74	118.27	121.45	1,084,684	+3.30(+2.80%)
Jun 23, 2023	117.14	118.60	115.91	118.15	1,888,264	+0.12(+0.10%)
Jun 22, 2023	119.18	119.18	116.76	118.03	616,378	-0.91(-0.77%)
Jun 21, 2023	119.90	120.37	118.91	118.94	840,148	-0.70(-0.58%)
Jun 20, 2023	121.73	121.79	119.14	119.64	1,227,612	-2.91(-2.37%)
Jun 16, 2023	125.64	126.21	121.67	122.55	1,416,622	-2.57(-2.05%)
Jun 15, 2023	123.77	125.32		125.12	863,952	+10.53(+9.19%)
May 08, 2023	116.72	117.17	113.84	114.59	516,797	-1.76(-1.51%)
May 05, 2023	114.98	117.58	114.74	116.35	1,053,200	+3.19(+2.81%)
May 04, 2023	112.76	114.52	111.85	113.16	760,151	-0.33(-0.29%)
May 03, 2023	115.58	116.80	113.32	113.50	796,589	-2.02(-1.74%)
May 02, 2023	115.69	116.06	112.87	115.51	919,690	-1.06(-0.91%)
May 01, 2023	118.67	118.82	115.86	116.57	826,211	-2.44(-2.05%)
Apr 28, 2023	120.04	120.04	116.44	119.01	833,596	-1.20(-1.00%)
Apr 27, 2023	115.97	120.37	115.66	120.21	864,175	+4.90(+4.25%)
Apr 26, 2023	115.57	117.00	115.20	115.31	648,484	-0.20(-0.17%)
Apr 25, 2023	116.97	117.59	115.49	115.51	832,995	-2.85(-2.41%)
Apr 24, 2023	119.06	120.01	117.06	118.36	760,732	-0.88(-0.73%)
Apr 21, 2023	120.35	120.66	119.03	119.24	719,165	-0.87(-0.72%)
Apr 20, 2023	118.17	121.38	117.99	120.10	833,993	+0.75(+0.63%)
Apr 19, 2023	117.29	119.87	117.10	119.36	808,906	+1.26(+1.07%)
Apr 18, 2023	116.96	118.45	116.69	118.10	709,247	+2.34(+2.02%)
Apr 17, 2023	115.97	116.41	114.84	115.75	775,475	+0.11(+0.09%)
Apr 14, 2023	115.38	117.85	114.88	115.65	918,304	+0.29(+0.25%)
Apr 13, 2023	115.39	115.94	114.09	115.35	791,470	+0.20(+0.18%)
Apr 12, 2023	117.44	118.42	115.14	115.15	1,390,427	-1.48(-1.27%)
Apr 11, 2023	116.28	117.09	114.68	116.63	1,153,756	+1.15(+1.00%)
Apr 10, 2023	113.84	116.04	113.84	115.48	1,180,838	+1.33(+1.16%)
Apr 06, 2023	114.34	115.21	113.41	114.15	901,038	-0.86(-0.75%)
Apr 05, 2023	114.74	115.49	114.19	115.01	1,007,831	-1.22(-1.05%)
Apr 04, 2023	119.07	119.52	114.62	116.23	1,008,956	-2.30(-1.94%)
Apr 03, 2023	118.29	118.86	117.05	118.53	1,465,464	-0.20(-0.17%)
Mar 31, 2023	115.80	118.92	115.63	118.74	1,084,968	+3.38(+2.93%)
Mar 30, 2023	115.52	116.00	113.41	115.36	1,499,828	+0.05(+0.04%)
Mar 29, 2023	115.65	117.32	114.34	115.31	1,284,970	-0.41(-0.35%)
Mar 28, 2023	116.03	117.88	115.02	115.72	887,444	-0.29(-0.25%)
Mar 27, 2023	115.70	116.77	114.80	116.02	844,788	+1.14(+0.99%)
Mar 24, 2023	115.31	115.46	113.27	114.88	853,394	-1.18(-1.02%)
Mar 23, 2023	116.81	117.98	114.09	116.06	1,449,757	-0.10(-0.08%)
Mar 22, 2023	120.26	120.57	115.93	116.15	1,228,279	-4.11(-3.42%)
Mar 21, 2023	117.39	121.14	117.39	120.26	1,371,480	+4.04(+3.48%)
Mar 20, 2023	114.42	118.75	114.15	116.22	1,097,809	+2.17(+1.90%)
Mar 17, 2023	118.34	118.34	112.88	114.06	4,215,427	-3.02(-2.58%)
Mar 16, 2023	118.17	121.54	114.73	117.07	2,910,485	+1.31(+1.13%)
Mar 15, 2023	114.19	116.47	112.80	115.76	1,474,065	-0.32(-0.28%)
Mar 14, 2023	117.58	118.10	115.05	116.08	1,382,215	+0.65(+0.57%)
Mar 13, 2023	114.19	118.70	113.44	115.43	1,325,429	-2.27(-1.93%)
Mar 10, 2023	121.22	121.22	115.49	117.70	1,279,694	-3.12(-2.59%)
Mar 09, 2023	121.05	122.50	120.41	120.83	1,172,558	-0.09(-0.07%)
Mar 08, 2023	121.71	121.87	119.60	120.92	943,573	-0.75(-0.62%)
Mar 07, 2023	118.90	122.49	118.31	121.67	1,057,381	+3.71(+3.14%)
Mar 06, 2023	119.58	120.56	117.05	117.96	1,124,145	-2.00(-1.67%)
Mar 03, 2023	121.27	121.80	119.89	119.96	769,846	-0.40(-0.33%)
Mar 02, 2023	119.29	120.98	118.68	120.36	647,017	-0.19(-0.15%)
Mar 01, 2023	121.18	121.64	119.49	120.55	693,128	-1.38(-1.13%)
Feb 28, 2023	123.84	124.07	121.42	121.92	1,126,627	-1.97(-1.59%)
Feb 27, 2023	123.15	124.07	121.59	123.89	831,199	+2.20(+1.81%)
Feb 24, 2023	121.12	123.00	120.54	121.69	891,027	-1.55(-1.26%)
Feb 23, 2023	125.06	126.18	122.12	123.24	615,741	-2.32(-1.85%)
Feb 22, 2023	125.86	127.11	123.69	125.56	727,533	+0.47(+0.37%)
Feb 21, 2023	124.13	126.08	122.98	125.09	1,154,063	-2.36(-1.85%)
Feb 17, 2023	128.59	129.13	125.32	127.46	723,324	-1.69(-1.31%)
Feb 16, 2023	126.17	131.04	125.70	129.14	1,153,724	+1.05(+0.82%)
Feb 15, 2023	124.90	129.28	123.96	128.09	632,300	+1.81(+1.43%)
Feb 14, 2023	125.89	127.56	123.31	126.28	756,516	-1.09(-0.86%)
Feb 13, 2023	121.02	127.42	120.38	127.38	1,385,383	+6.36(+5.26%)
Feb 10, 2023	122.00	122.57	119.68	121.01	1,558,515	-2.60(-2.10%)
Feb 09, 2023	126.88	127.85	123.17	123.61	912,394	-2.20(-1.75%)
Feb 08, 2023	128.85	130.48	125.47	125.81	956,685	-4.72(-3.62%)
Feb 07, 2023	130.37	131.43	128.34	130.53	640,453	-0.88(-0.67%)
Feb 06, 2023	134.53	135.33	130.89	131.41	1,164,266	-5.71(-4.16%)
Feb 03, 2023	137.28	140.07	136.70	137.12	882,392	-3.00(-2.14%)
Feb 02, 2023	138.23	142.74	137.70	140.11	1,561,454	+4.00(+2.94%)
Feb 01, 2023	130.48	136.82	129.31	136.11	1,178,165	+4.41(+3.35%)
Jan 31, 2023	127.08	131.71	127.02	131.70	1,149,624	+5.19(+4.10%)
Jan 30, 2023	121.84	128.33	121.84	126.51	1,467,052	+2.88(+2.33%)
Jan 27, 2023	123.07	124.41	121.69	123.63	713,221	+0.56(+0.45%)
Jan 26, 2023	123.62	124.42	121.28	123.07	929,240	+1.66(+1.37%)
Jan 25, 2023	115.96	121.55	114.94	121.41	849,676	+3.82(+3.24%)
Jan 24, 2023	120.87	120.87	116.94	117.60	873,746	-3.18(-2.63%)
Jan 23, 2023	121.47	122.84	119.45	120.78	1,012,797	+0.05(+0.04%)
Jan 20, 2023	116.47	120.74	115.27	120.73	782,311	+4.43(+3.81%)
Jan 19, 2023	119.53	119.98	115.84	116.30	898,763	-4.35(-3.61%)
Jan 18, 2023	123.78	125.94	119.90	120.65	671,266	-2.37(-1.92%)
Jan 17, 2023	123.95	125.75	122.98	123.02	755,617	-1.62(-1.30%)
Jan 13, 2023	122.46	124.85	122.21	124.64	544,786	-0.09(-0.07%)
Jan 12, 2023	126.45	126.58	122.95	124.73	940,063	-1.45(-1.15%)
Jan 11, 2023	122.93	126.21	122.76	126.18	1,041,503	+4.26(+3.49%)
Jan 10, 2023	119.72	121.94	117.69	121.92	782,772	+3.43(+2.90%)
Jan 09, 2023	120.20	123.00	117.87	118.49	998,719	-1.54(-1.28%)
Jan 06, 2023	115.32	120.67	114.68	120.03	1,201,682	+6.74(+5.95%)
Jan 05, 2023	112.47	114.56	111.65	113.29	664,423	-1.32(-1.15%)
Jan 04, 2023	112.34	116.05	111.43	114.61	923,260	+3.98(+3.59%)
Jan 03, 2023	113.05	113.05	107.79	110.63	1,270,331	-0.83(-0.74%)
Dec 30, 2022	111.51	112.79	110.66	111.46	960,133	-1.58(-1.40%)
Dec 29, 2022	112.68	114.12	112.02	113.04	636,788	+1.57(+1.41%)
Dec 28, 2022	113.48	113.55	110.26	111.47	809,150	-2.05(-1.80%)
Dec 27, 2022	116.29	116.89	112.95	113.52	835,173	-3.08(-2.64%)
Dec 23, 2022	114.49	116.64	113.13	116.60	749,122	+2.16(+1.89%)
Dec 22, 2022	112.82	114.49	111.09	114.44	757,726	-0.62(-0.54%)
Dec 21, 2022	113.73	115.45	111.73	115.06	936,448	+3.19(+2.85%)
Dec 20, 2022	111.03	113.58	109.93	111.87	1,307,561	-0.23(-0.21%)
Dec 19, 2022	108.59	113.01	108.38	112.10	1,701,961	+3.75(+3.46%)
Dec 16, 2022	112.52	113.81	107.99	108.34	2,570,326	-4.67(-4.13%)
Dec 15, 2022	110.79	113.22	109.89	113.01	1,163,670	+0.26(+0.23%)
Dec 14, 2022	113.70	115.11	110.75	112.75	1,139,685	-1.42(-1.24%)
Dec 13, 2022	118.83	119.76	113.40	114.16	1,387,214	+0.96(+0.85%)
Dec 12, 2022	111.40	113.84	109.19	113.20	1,123,945	+1.45(+1.30%)
Dec 09, 2022	107.36	113.67	107.36	111.75	1,200,087	+1.89(+1.72%)
Dec 08, 2022	108.55	111.23	107.21	109.86	1,290,695	+1.42(+1.31%)
Dec 07, 2022	107.80	109.54	106.93	108.43	1,130,419	+0.09(+0.08%)
Dec 06, 2022	109.74	110.46	106.45	108.34	1,289,706	-1.66(-1.51%)
Dec 05, 2022	111.31	111.70	109.02	110.00	1,386,495	-2.94(-2.60%)
Dec 02, 2022	110.82	113.80	109.77	112.94	1,390,288	-0.26(-0.23%)
Dec 01, 2022	113.97	115.32	110.41	113.20	1,478,868	-0.18(-0.15%)
Nov 30, 2022	112.77	113.78	109.30	113.38	1,350,723	+1.30(+1.16%)
Nov 29, 2022	112.97	113.17	110.13	112.08	1,569,377	-0.90(-0.80%)
Nov 28, 2022	113.94	115.75	112.70	112.98	1,584,215	-5.75(-4.84%)
Nov 25, 2022	119.43	120.88	118.07	118.73	352,522	-1.26(-1.05%)
Nov 23, 2022	120.10	120.10	117.78	119.99	860,622	-0.11(-0.09%)
Nov 22, 2022	117.70	120.45	116.39	120.10	1,265,155	+4.50(+3.89%)
Nov 21, 2022	116.87	117.38	113.57	115.60	1,637,190	-3.08(-2.60%)
Nov 18, 2022	113.33	121.67	112.52	118.68	4,810,005	-7.78(-6.15%)
Nov 17, 2022	121.06	126.66	119.74	126.46	2,461,595	+3.58(+2.91%)
Nov 16, 2022	124.85	125.95	121.44	122.88	1,329,286	-8.40(-6.40%)
Nov 15, 2022	133.09	135.88	130.68	131.28	1,120,112	+1.71(+1.32%)
Nov 14, 2022	130.86	133.33	129.58	129.58	1,145,843	-1.68(-1.28%)
Nov 11, 2022	123.36	132.09	123.36	131.25	1,414,093	+6.42(+5.14%)
Nov 10, 2022	116.86	131.61	116.86	124.83	2,052,466	+13.07(+11.70%)
Nov 09, 2022	114.16	115.98	111.18	111.76	697,216	-3.63(-3.14%)
Nov 08, 2022	118.44	118.66	114.18	115.39	927,541	-4.36(-3.64%)
Nov 07, 2022	116.66	119.75	114.47	119.75	765,981	+4.21(+3.64%)
Nov 04, 2022	116.42	117.51	111.30	115.54	756,928	+1.95(+1.72%)
Nov 03, 2022	110.43	114.78	109.20	113.59	786,044	+1.54(+1.38%)
Nov 02, 2022	120.95		111.91	112.05	912,248	-8.99(-7.43%)

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.

Williams-Sonoma (NY: WSM )

Historical Prices

Sections

Services

Wapakoneta Daily News

Wapakoneta, OH (45895)

Today

Tonight

Williams-Sonoma (NY: WSM )

Historical Prices

Sections

Services

Wapakoneta Daily News