Skip to main content

Williams-Sonoma (NY: WSM )

125.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 126.22 128.32 124.24 125.49 1,456,646 -3.52(-2.73%)
Sep 22, 2022 131.05 132.44 128.87 129.01 778,484 -3.05(-2.31%)
Sep 21, 2022 133.44 137.07 131.48 132.06 804,748 +0.21(+0.16%)
Sep 20, 2022 135.75 136.44 129.64 131.85 1,358,542 -5.71(-4.15%)
Sep 19, 2022 133.87 138.46 133.48 137.56 1,080,262 +3.22(+2.40%)
Sep 16, 2022 136.16 137.18 133.10 134.34 2,708,088 -4.06(-2.93%)
Sep 15, 2022 140.00 143.18 135.70 138.40 1,561,299 -4.69(-3.28%)
Sep 14, 2022 145.82 146.14 140.95 143.09 799,021 -0.35(-0.24%)
Sep 13, 2022 148.82 148.82 142.34 143.44 1,200,445 -10.22(-6.65%)
Sep 12, 2022 150.39 154.83 150.39 153.66 933,013 +3.32(+2.21%)
Sep 09, 2022 148.50 151.21 148.00 150.34 911,719 +1.36(+0.91%)
Sep 08, 2022 143.89 149.16 142.87 148.98 705,788 +2.46(+1.68%)
Sep 07, 2022 141.80 147.16 140.72 146.52 1,095,746 +5.52(+3.91%)
Sep 06, 2022 146.73 146.73 138.82 141.00 1,477,278 -4.84(-3.32%)
Sep 02, 2022 147.79 150.98 144.76 145.84 962,782 -1.08(-0.74%)
Sep 01, 2022 147.64 147.80 144.56 146.92 1,134,081 -1.83(-1.23%)
Aug 31, 2022 153.97 153.97 147.50 148.75 1,665,903 -5.43(-3.52%)
Aug 30, 2022 157.21 157.46 152.18 154.18 812,047 -0.90(-0.58%)
Aug 29, 2022 153.83 157.87 153.24 155.08 833,603 +0.45(+0.29%)
Aug 26, 2022 166.30 167.24 154.44 154.63 1,515,089 -11.36(-6.84%)
Aug 25, 2022 168.02 170.76 162.62 165.99 2,696,552 +3.55(+2.19%)
Aug 24, 2022 162.11 165.29 161.38 162.44 1,598,750 -2.00(-1.22%)
Aug 23, 2022 161.16 166.06 160.81 164.44 1,198,061 +4.99(+3.13%)
Aug 22, 2022 159.56 161.70 157.92 159.45 1,418,278 -3.38(-2.08%)
Aug 19, 2022 166.75 167.52 161.17 162.83 794,795 -4.14(-2.48%)
Aug 18, 2022 164.67 167.31 162.49 166.97 584,315 +2.16(+1.31%)
Aug 17, 2022 165.59 166.99 161.91 164.81 1,127,547 -4.06(-2.40%)
Aug 16, 2022 161.41 176.89 161.41 168.87 2,066,227 +7.40(+4.58%)
Aug 15, 2022 158.23 162.69 157.19 161.47 999,531 +2.64(+1.66%)
Aug 12, 2022 156.39 159.14 155.41 158.83 581,358 +3.09(+1.98%)
Aug 11, 2022 158.84 161.43 153.58 155.74 1,296,452 +1.24(+0.80%)
Aug 10, 2022 152.75 155.00 151.11 154.50 769,860 +6.24(+4.21%)
Aug 09, 2022 152.49 153.39 147.24 148.26 826,855 -6.50(-4.20%)
Aug 08, 2022 148.68 159.95 147.74 154.76 1,753,972 +7.78(+5.29%)
Aug 05, 2022 143.02 147.20 142.97 146.98 611,907 +2.23(+1.54%)
Aug 04, 2022 144.50 147.04 143.69 144.75 856,906 +0.06(+0.04%)
Aug 03, 2022 142.72 146.01 141.53 144.69 906,909 +3.25(+2.30%)
Aug 02, 2022 143.72 144.85 141.04 141.44 756,462 -3.96(-2.72%)
Aug 01, 2022 143.97 146.91 142.91 145.40 842,254 +0.98(+0.68%)
Jul 29, 2022 140.66 144.50 138.35 144.42 1,011,966 +3.92(+2.79%)
Jul 28, 2022 138.78 140.95 134.34 140.50 1,016,217 +2.42(+1.75%)
Jul 27, 2022 134.65 138.60 133.35 138.08 965,638 +4.40(+3.29%)
Jul 26, 2022 132.79 135.64 131.56 133.68 1,062,417 -2.77(-2.03%)
Jul 25, 2022 136.97 137.00 133.91 136.45 569,804 -0.81(-0.59%)
Jul 22, 2022 141.11 142.17 135.46 137.26 1,433,300 -3.47(-2.47%)
Jul 21, 2022 137.00 140.80 135.63 140.73 1,005,594 +3.20(+2.33%)
Jul 20, 2022 136.26 138.62 132.39 137.53 1,437,916 +0.02(+0.01%)
Jul 19, 2022 133.90 137.59 132.15 137.51 1,259,628 +5.50(+4.17%)
Jul 18, 2022 133.34 136.38 131.98 132.01 1,183,600 +0.11(+0.08%)
Jul 15, 2022 128.35 132.95 128.35 131.90 1,033,729 +5.15(+4.06%)
Jul 14, 2022 128.45 129.00 125.68 126.75 832,630 -3.46(-2.66%)
Jul 13, 2022 126.10 132.41 125.93 130.21 922,984 +1.90(+1.48%)
Jul 12, 2022 127.99 132.44 127.62 128.31 922,789 +1.50(+1.18%)
Jul 11, 2022 130.00 132.79 126.25 126.81 934,658 -3.66(-2.81%)
Jul 08, 2022 127.96 130.97 126.03 130.47 1,023,362 +2.51(+1.96%)
Jul 07, 2022 121.71 128.91 121.71 127.96 1,481,669 +6.91(+5.71%)
Jul 06, 2022 123.34 125.21 118.71 121.05 1,162,044 -2.30(-1.86%)
Jul 05, 2022 111.23 123.38 109.50 123.35 1,657,208 +10.54(+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.