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 (%)
Apr 29, 2022 131.08 132.63 124.71 124.98 1,139,795 -7.45(-5.63%)
Apr 28, 2022 130.69 132.48 125.88 132.44 959,826 +3.49(+2.70%)
Apr 27, 2022 130.12 133.59 127.64 128.95 880,261 -0.72(-0.55%)
Apr 26, 2022 132.31 133.28 128.80 129.67 1,263,798 -4.82(-3.58%)
Apr 25, 2022 129.43 135.09 128.81 134.49 1,232,201 +4.92(+3.80%)
Apr 22, 2022 133.60 134.31 129.17 129.56 1,147,765 -4.88(-3.63%)
Apr 21, 2022 138.01 139.32 132.29 134.44 1,283,722 -2.37(-1.73%)
Apr 20, 2022 141.25 141.56 136.60 136.81 1,085,177 -3.41(-2.43%)
Apr 19, 2022 134.00 142.07 134.00 140.22 1,708,948 +5.65(+4.20%)
Apr 18, 2022 140.54 142.72 134.05 134.57 1,635,916 -7.36(-5.19%)
Apr 14, 2022 146.03 149.84 140.65 141.93 1,537,321 -3.96(-2.72%)
Apr 13, 2022 142.95 147.79 142.71 145.89 931,294 +0.80(+0.55%)
Apr 12, 2022 145.71 149.55 143.92 145.09 1,325,014 +0.80(+0.55%)
Apr 11, 2022 137.16 144.69 137.16 144.29 1,333,534 +4.33(+3.09%)
Apr 08, 2022 134.99 141.71 134.50 139.97 1,243,958 +3.72(+2.73%)
Apr 07, 2022 132.02 136.96 130.80 136.24 1,554,072 +2.00(+1.49%)
Apr 06, 2022 138.16 139.19 132.28 134.24 1,999,581 -7.50(-5.29%)
Apr 05, 2022 141.58 144.03 139.65 141.74 1,336,665 +1.63(+1.16%)
Apr 04, 2022 135.55 141.90 135.43 140.11 1,231,343 +4.93(+3.64%)
Apr 01, 2022 138.34 139.45 133.86 135.19 2,032,172 -2.95(-2.14%)
Mar 31, 2022 136.37 139.04 134.15 138.14 2,405,922 +0.11(+0.08%)
Mar 30, 2022 144.21 144.22 136.95 138.03 2,536,913 -10.41(-7.02%)
Mar 29, 2022 144.43 148.55 144.33 148.44 1,171,711 +6.92(+4.89%)
Mar 28, 2022 137.67 141.79 136.44 141.52 1,080,073 +2.83(+2.04%)
Mar 25, 2022 141.17 141.17 136.57 138.69 1,435,315 -1.11(-0.80%)
Mar 24, 2022 140.80 141.33 137.78 139.81 1,315,038 -2.04(-1.44%)
Mar 23, 2022 147.67 149.63 141.48 141.85 1,665,836 -8.36(-5.57%)
Mar 22, 2022 152.34 153.53 148.57 150.21 1,300,012 -0.91(-0.61%)
Mar 21, 2022 156.52 157.85 148.80 151.12 1,508,899 -5.29(-3.38%)
Mar 18, 2022 152.72 157.25 152.14 156.41 2,359,154 +3.33(+2.17%)
Mar 17, 2022 159.54 159.74 144.64 153.09 5,294,935 +7.85(+5.40%)
Mar 16, 2022 142.65 146.17 140.96 145.24 2,662,989 +3.75(+2.65%)
Mar 15, 2022 137.85 142.37 137.49 141.48 1,293,219 +3.71(+2.69%)
Mar 14, 2022 136.26 143.20 135.60 137.78 1,125,099 +3.32(+2.47%)
Mar 11, 2022 140.53 141.17 134.00 134.45 790,337 -5.06(-3.63%)
Mar 10, 2022 138.03 139.96 133.93 139.51 765,850 +0.23(+0.16%)
Mar 09, 2022 140.82 143.72 138.75 139.28 1,132,752 +0.55(+0.40%)
Mar 08, 2022 133.38 142.59 133.38 138.73 1,157,305 +3.99(+2.96%)
Mar 07, 2022 145.49 146.37 134.68 134.74 1,432,343 -9.90(-6.84%)
Mar 04, 2022 143.88 144.75 140.06 144.64 978,576 +0.15(+0.11%)
Mar 03, 2022 142.62 145.73 140.79 144.49 1,398,277 +1.82(+1.28%)
Mar 02, 2022 138.74 143.20 137.22 142.66 747,273 +2.90(+2.07%)
Mar 01, 2022 139.15 143.23 138.56 139.77 1,409,620 +1.76(+1.28%)
Feb 28, 2022 136.38 140.57 134.81 138.01 1,217,346 +0.31(+0.23%)
Feb 25, 2022 132.98 138.34 132.24 137.69 1,012,684 +3.51(+2.61%)
Feb 24, 2022 121.87 134.74 121.80 134.19 1,217,893 +6.60(+5.17%)
Feb 23, 2022 127.68 130.19 126.04 127.58 1,681,291 +1.00(+0.79%)
Feb 22, 2022 131.77 132.93 124.10 126.58 2,254,240 -7.13(-5.34%)
Feb 18, 2022 133.72 0 -2.12(-1.56%)
Feb 17, 2022 141.13 142.31 134.57 135.83 1,808,048 -6.60(-4.64%)
Feb 16, 2022 145.26 146.27 141.31 142.44 1,015,762 -4.59(-3.12%)
Feb 15, 2022 147.48 148.17 145.59 147.03 921,300 +1.09(+0.75%)
Feb 14, 2022 146.24 148.69 145.05 145.93 1,098,484 -0.95(-0.65%)
Feb 11, 2022 150.22 152.76 145.94 146.88 851,991 -3.65(-2.42%)
Feb 10, 2022 153.70 156.68 148.85 150.53 1,189,985 -5.39(-3.46%)
Feb 09, 2022 157.53 158.00 154.65 155.93 744,768 -0.41(-0.26%)
Feb 08, 2022 155.20 158.14 153.64 156.34 868,735 +2.00(+1.30%)
Feb 07, 2022 155.29 157.93 153.55 154.34 847,038 -0.29(-0.18%)
Feb 04, 2022 154.70 156.72 152.11 154.62 704,616 +0.70(+0.45%)
Feb 03, 2022 154.00 153.93 687,171 -2.10(-1.34%)
Feb 02, 2022 157.19 157.33 152.49 156.02 1,129,312 -0.98(-0.62%)
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.