Skip to main content

Williams-Sonoma (NY: WSM )

150.89 +3.34 (+2.26%)
Streaming Delayed Price Updated: 3:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 88.87 90.32 88.87 89.90 1,039,402 +0.76(+0.86%)
Oct 28, 2021 88.75 90.14 88.23 89.14 882,352 +1.08(+1.23%)
Oct 27, 2021 88.58 89.12 87.35 88.06 951,434 -0.19(-0.22%)
Oct 26, 2021 90.31 88.25 1,544,696 -1.41(-1.57%)
Oct 25, 2021 91.44 92.13 89.57 89.66 1,095,831 -2.11(-2.29%)
Oct 22, 2021 91.28 92.91 91.05 91.76 1,471,438 +0.46(+0.51%)
Oct 21, 2021 90.39 91.47 90.03 91.30 1,096,164 +0.89(+0.99%)
Oct 20, 2021 89.92 91.58 89.92 90.41 1,179,159 +0.89(+0.99%)
Oct 19, 2021 90.44 90.98 89.16 89.52 1,557,338 -0.17(-0.19%)
Oct 18, 2021 87.94 89.80 87.50 89.69 1,770,071 +1.64(+1.86%)
Oct 15, 2021 86.96 88.14 86.43 88.05 1,363,264 +1.65(+1.91%)
Oct 14, 2021 84.55 87.09 83.99 86.40 1,766,919 +2.32(+2.76%)
Oct 13, 2021 83.65 84.25 82.49 84.08 1,826,488 +0.53(+0.63%)
Oct 12, 2021 83.48 84.01 82.09 83.56 1,431,555 +0.74(+0.90%)
Oct 11, 2021 82.60 83.59 81.93 82.81 1,162,250 +0.19(+0.23%)
Oct 08, 2021 83.41 84.02 81.97 82.62 1,309,327 -0.79(-0.94%)
Oct 07, 2021 82.14 83.98 81.71 83.41 1,569,260 +2.80(+3.47%)
Oct 06, 2021 80.94 81.66 79.69 80.61 1,754,994 -1.39(-1.70%)
Oct 05, 2021 82.13 83.17 81.54 82.00 2,018,848 -0.17(-0.21%)
Oct 04, 2021 84.05 84.25 81.65 82.17 2,615,529 -2.32(-2.75%)
Oct 01, 2021 85.29 85.71 82.57 84.50 2,819,540 -1.17(-1.37%)
Sep 30, 2021 88.97 89.15 85.06 85.67 4,575,179 -6.92(-7.48%)
Sep 29, 2021 93.05 93.95 92.06 92.59 1,826,846 -0.05(-0.05%)
Sep 28, 2021 92.94 94.09 91.57 92.64 1,817,194 -1.30(-1.39%)
Sep 27, 2021 92.03 94.25 91.93 93.95 1,282,740 +1.56(+1.68%)
Sep 24, 2021 91.08 92.94 89.91 92.39 1,196,655 +1.32(+1.45%)
Sep 23, 2021 92.13 92.92 91.01 91.07 1,108,119 -0.68(-0.74%)
Sep 22, 2021 89.71 92.10 89.24 91.75 1,342,576 +2.50(+2.80%)
Sep 21, 2021 89.29 90.10 86.90 89.25 1,254,763 +0.87(+0.99%)
Sep 20, 2021 87.81 88.41 86.61 88.37 1,821,084 -1.18(-1.32%)
Sep 17, 2021 90.35 90.63 87.51 89.55 4,249,118 -1.42(-1.56%)
Sep 16, 2021 88.27 91.54 88.27 90.97 2,718,677 +1.95(+2.19%)
Sep 15, 2021 86.97 89.12 85.94 89.02 1,822,812 +2.83(+3.28%)
Sep 14, 2021 86.38 86.66 85.50 86.19 1,282,353 +0.16(+0.19%)
Sep 13, 2021 87.28 87.35 85.02 86.03 1,396,057 -0.65(-0.75%)
Sep 10, 2021 87.62 88.80 86.62 86.68 1,728,626 -0.74(-0.85%)
Sep 09, 2021 85.53 88.26 84.88 87.42 3,020,809 +2.78(+3.28%)
Sep 08, 2021 83.58 84.70 82.57 84.64 1,940,164 +1.03(+1.24%)
Sep 07, 2021 86.51 86.86 83.57 83.61 2,086,750 -2.97(-3.43%)
Sep 03, 2021 87.89 88.46 86.51 86.58 1,245,457 -1.36(-1.54%)
Sep 02, 2021 88.41 88.61 86.65 87.94 1,945,284 -0.59(-0.67%)
Sep 01, 2021 90.73 90.73 87.37 88.53 1,805,054 -1.67(-1.85%)
Aug 31, 2021 89.76 90.33 88.35 90.20 1,990,863 +0.43(+0.47%)
Aug 30, 2021 89.86 91.31 89.47 89.77 1,765,952 +0.95(+1.07%)
Aug 27, 2021 89.78 89.78 86.73 88.83 3,093,435 -1.36(-1.51%)
Aug 26, 2021 96.45 98.75 88.94 90.19 11,200,982 +7.70(+9.34%)
Aug 25, 2021 82.49 85.32 82.15 82.49 4,248,017 +0.57(+0.70%)
Aug 24, 2021 78.41 82.10 78.30 81.92 2,301,943 +3.60(+4.60%)
Aug 23, 2021 79.78 79.78 78.25 78.32 1,855,303 -0.68(-0.86%)
Aug 20, 2021 76.64 79.05 76.64 79.00 1,549,565 +2.35(+3.07%)
Aug 19, 2021 77.30 78.79 76.13 76.65 1,401,878 -2.01(-2.56%)
Aug 18, 2021 77.78 80.11 77.44 78.66 2,447,818 +0.81(+1.04%)
Aug 17, 2021 78.32 79.07 75.73 77.85 2,286,825 -1.57(-1.98%)
Aug 16, 2021 76.51 79.71 76.03 79.42 1,572,568 +2.45(+3.19%)
Aug 13, 2021 79.06 79.89 76.58 76.97 2,701,108 -2.02(-2.56%)
Aug 12, 2021 79.08 80.80 78.49 78.99 1,219,128 -0.05(-0.06%)
Aug 11, 2021 76.72 79.06 76.31 79.04 1,461,144 +2.32(+3.03%)
Aug 10, 2021 73.84 76.80 73.71 76.71 1,240,253 +2.87(+3.89%)
Aug 09, 2021 74.48 75.42 73.75 73.84 1,176,731 -0.87(-1.17%)
Aug 06, 2021 76.45 76.66 74.57 74.71 1,034,659 -1.57(-2.06%)
Aug 05, 2021 75.34 76.70 75.34 76.29 1,284,230 +0.67(+0.89%)
Aug 04, 2021 76.87 78.16 75.44 75.62 1,210,339 -1.05(-1.37%)
Aug 03, 2021 74.80 77.24 74.61 76.67 1,341,793 +1.87(+2.50%)
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.