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

Williams-Sonoma (NY: WSM )

285.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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, 2022 118.61 120.64 118.33 120.10 1,025,987 +1.05(+0.88%)
Oct 28, 2022 118.07 121.62 114.93 119.05 825,307 +0.02(+0.02%)
Oct 27, 2022 120.21 120.73 117.12 119.03 935,528 -0.32(-0.27%)
Oct 26, 2022 117.82 124.63 116.36 119.35 1,090,301 +1.49(+1.27%)
Oct 25, 2022 114.44 118.94 114.19 117.86 1,860,442 +4.67(+4.13%)
Oct 24, 2022 110.42 113.48 105.93 113.19 2,395,842 -0.88(-0.77%)
Oct 21, 2022 109.86 114.22 108.26 114.07 1,041,473 +3.98(+3.61%)
Oct 20, 2022 112.64 115.42 109.93 110.09 1,093,004 -1.59(-1.42%)
Oct 19, 2022 114.36 115.04 110.95 111.68 1,413,418 -4.83(-4.14%)
Oct 18, 2022 120.12 121.42 115.51 116.51 1,236,437 -0.49(-0.42%)
Oct 17, 2022 115.63 118.63 115.63 117.00 996,077 +4.01(+3.55%)
Oct 14, 2022 119.54 120.03 112.94 112.99 969,152 -4.77(-4.05%)
Oct 13, 2022 115.87 119.89 113.65 117.76 796,576 -1.66(-1.39%)
Oct 12, 2022 120.33 120.48 117.11 119.42 644,685 +0.20(+0.17%)
Oct 11, 2022 115.97 120.23 115.04 119.22 1,667,540 +3.33(+2.88%)
Oct 10, 2022 114.66 117.17 112.93 115.88 1,259,121 +1.77(+1.55%)
Oct 07, 2022 119.03 119.28 114.01 114.11 1,341,761 -7.33(-6.04%)
Oct 06, 2022 122.25 124.26 121.29 121.44 960,877 -1.08(-0.88%)
Oct 05, 2022 121.94 124.13 120.65 122.52 978,690 -1.34(-1.08%)
Oct 04, 2022 121.17 124.02 120.24 123.86 1,104,084 +6.13(+5.20%)
Oct 03, 2022 114.72 118.44 114.38 117.73 1,216,326 +4.20(+3.70%)
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%)
Sep 01, 2022 142.23 142.38 139.26 141.54 1,177,221 -1.76(-1.23%)
Aug 31, 2022 148.33 148.33 142.09 143.30 1,729,274 -5.23(-3.52%)
Aug 30, 2022 151.45 151.69 146.60 148.53 842,937 -0.87(-0.58%)
Aug 29, 2022 148.19 152.09 147.62 149.40 865,313 +0.43(+0.29%)
Aug 26, 2022 160.21 161.11 148.78 148.96 1,572,723 -10.94(-6.84%)
Aug 25, 2022 161.86 164.50 156.66 159.91 2,799,129 +3.42(+2.19%)
Aug 24, 2022 156.17 159.24 155.47 156.49 1,659,566 -1.93(-1.22%)
Aug 23, 2022 155.25 159.98 154.91 158.41 1,243,635 +4.81(+3.13%)
Aug 22, 2022 153.71 155.77 152.13 153.61 1,472,229 -3.26(-2.08%)
Aug 19, 2022 160.64 161.38 155.26 156.86 825,029 -3.99(-2.48%)
Aug 18, 2022 158.63 161.18 156.53 160.85 606,542 +2.08(+1.31%)
Aug 17, 2022 159.52 160.87 155.98 158.77 1,170,439 -3.91(-2.40%)
Aug 16, 2022 155.50 170.41 155.50 162.68 2,144,826 +7.13(+4.58%)
Aug 15, 2022 152.43 156.73 151.43 155.55 1,037,553 +2.54(+1.66%)
Aug 12, 2022 150.66 153.31 149.72 153.01 603,473 +2.98(+1.98%)
Aug 11, 2022 153.02 155.51 147.95 150.03 1,345,769 +1.19(+0.80%)
Aug 10, 2022 147.15 149.32 145.57 148.84 799,145 +6.01(+4.21%)
Aug 09, 2022 146.90 147.77 141.84 142.83 858,308 -6.26(-4.20%)
Aug 08, 2022 143.23 154.09 142.33 149.09 1,820,693 +7.50(+5.29%)
Aug 05, 2022 137.78 141.81 137.73 141.59 635,184 +2.15(+1.54%)
Aug 04, 2022 139.21 141.65 138.42 139.44 889,502 +0.06(+0.04%)
Aug 03, 2022 137.49 140.66 136.34 139.39 941,408 +3.13(+2.30%)
Aug 02, 2022 138.45 139.54 135.87 136.26 785,238 -3.81(-2.72%)
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.