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%)
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%)
Aug 01, 2022 138.69 141.53 137.67 140.07 874,293 +0.94(+0.68%)
Jul 29, 2022 135.50 139.21 133.28 139.13 1,050,461 +3.78(+2.79%)
Jul 28, 2022 133.69 135.78 129.42 135.35 1,054,874 +2.33(+1.75%)
Jul 27, 2022 129.72 133.52 128.46 133.02 1,002,371 +4.24(+3.29%)
Jul 26, 2022 127.92 130.67 126.74 128.78 1,102,831 -2.67(-2.03%)
Jul 25, 2022 131.95 131.98 129.00 131.45 591,479 -0.78(-0.59%)
Jul 22, 2022 135.94 136.96 130.50 132.23 1,487,823 -3.34(-2.47%)
Jul 21, 2022 131.98 135.64 130.66 135.57 1,043,847 +3.83(+2.91%)
Jul 20, 2022 130.52 132.78 126.81 131.74 1,501,128 +0.02(+0.02%)
Jul 19, 2022 128.26 131.80 126.58 131.72 1,315,002 +5.27(+4.17%)
Jul 18, 2022 127.72 130.64 126.42 126.45 1,235,632 +0.10(+0.08%)
Jul 15, 2022 122.94 127.35 122.94 126.35 1,079,172 +4.93(+4.06%)
Jul 14, 2022 123.04 123.57 120.39 121.41 869,233 -3.31(-2.66%)
Jul 13, 2022 120.79 126.83 120.63 124.73 963,559 +1.82(+1.48%)
Jul 12, 2022 122.60 126.86 122.25 122.91 963,355 +1.44(+1.18%)
Jul 11, 2022 124.53 127.20 120.93 121.47 975,746 -3.51(-2.81%)
Jul 08, 2022 122.57 125.45 120.73 124.98 1,068,350 +2.40(+1.96%)
Jul 07, 2022 116.58 123.49 116.58 122.57 1,546,804 +6.62(+5.71%)
Jul 06, 2022 118.15 119.94 113.71 115.95 1,213,128 -2.20(-1.86%)
Jul 05, 2022 106.55 118.18 104.89 118.16 1,730,060 +10.10(+9.34%)
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.