Williams-Sonoma (NY: WSM )

188.62 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2021 186.75 188.98 186.00 188.62 530,586 +1.49(+0.80%)
Oct 20, 2021 186.12 189.55 186.12 187.13 569,676 +1.84(+0.99%)
Oct 19, 2021 187.21 188.32 184.54 185.29 752,382 -0.36(-0.19%)
Oct 18, 2021 182.03 185.87 181.11 185.65 855,158 +3.39(+1.86%)
Oct 15, 2021 180.00 182.44 178.90 182.26 658,621 +3.42(+1.91%)
Oct 14, 2021 175.00 180.27 173.84 178.84 853,635 +4.80(+2.76%)
Oct 13, 2021 173.15 174.39 170.75 174.04 882,414 +1.09(+0.63%)
Oct 12, 2021 172.80 173.90 169.91 172.95 691,614 +1.54(+0.90%)
Oct 11, 2021 170.98 173.03 169.58 171.41 561,507 +0.39(+0.23%)
Oct 08, 2021 172.65 173.92 169.66 171.02 632,563 -1.63(-0.94%)
Oct 07, 2021 170.02 173.83 169.12 172.65 758,142 +5.79(+3.47%)
Oct 06, 2021 167.53 169.03 164.95 166.86 847,874 -2.88(-1.70%)
Oct 05, 2021 170.00 172.16 168.77 169.74 975,347 -0.35(-0.21%)
Oct 04, 2021 173.97 174.38 169.01 170.09 1,263,616 -4.81(-2.75%)
Oct 01, 2021 176.55 177.40 170.91 174.90 1,362,178 -2.43(-1.37%)
Sep 30, 2021 184.16 184.52 176.06 177.33 2,210,365 -14.33(-7.48%)
Sep 29, 2021 192.60 194.46 190.55 191.66 882,587 -0.10(-0.05%)
Sep 28, 2021 192.37 194.76 189.54 191.76 877,924 -2.70(-1.39%)
Sep 27, 2021 190.49 195.09 190.29 194.46 619,718 +3.22(+1.68%)
Sep 24, 2021 188.52 192.38 186.10 191.24 578,129 +2.73(+1.45%)
Sep 23, 2021 190.69 192.34 188.37 188.51 535,355 -1.40(-0.74%)
Sep 22, 2021 185.69 190.63 184.71 189.91 648,626 +5.18(+2.80%)
Sep 21, 2021 184.81 186.49 179.88 184.73 606,202 +1.81(+0.99%)
Sep 20, 2021 181.75 182.99 179.27 182.92 879,803 -2.44(-1.32%)
Sep 17, 2021 187.02 187.60 181.13 185.36 2,052,836 -2.93(-1.56%)
Sep 16, 2021 182.70 189.47 182.70 188.29 1,313,449 +4.04(+2.19%)
Sep 15, 2021 180.02 184.46 177.88 184.25 880,638 +5.85(+3.28%)
Sep 14, 2021 178.80 179.37 176.98 178.40 619,531 +0.33(+0.19%)
Sep 13, 2021 180.65 180.80 175.99 178.07 674,464 -1.34(-0.75%)
Sep 10, 2021 181.36 183.80 179.29 179.41 835,135 -1.54(-0.85%)
Sep 09, 2021 177.04 182.68 175.69 180.95 1,459,415 +5.75(+3.28%)
Sep 08, 2021 173.01 175.32 170.90 175.20 937,333 +2.14(+1.24%)
Sep 07, 2021 179.07 179.79 172.97 173.06 1,008,152 -6.15(-3.43%)
Sep 03, 2021 181.92 183.11 179.07 179.21 601,706 -2.81(-1.54%)
Sep 02, 2021 183.00 183.42 179.35 182.02 939,807 -1.23(-0.67%)
Sep 01, 2021 187.80 187.80 180.85 183.25 872,059 -3.45(-1.85%)
Aug 31, 2021 185.80 186.98 182.88 186.70 961,827 +0.88(+0.47%)
Aug 30, 2021 185.99 189.00 185.19 185.82 853,168 +1.96(+1.07%)
Aug 27, 2021 185.84 185.84 179.53 183.86 1,494,502 -2.82(-1.51%)
Aug 26, 2021 199.64 204.41 184.09 186.68 5,411,424 +15.94(+9.34%)
Aug 25, 2021 170.74 176.60 170.04 170.74 2,052,304 +1.18(+0.70%)
Aug 24, 2021 162.29 169.93 162.08 169.56 1,112,116 +7.45(+4.60%)
Aug 23, 2021 165.13 165.13 161.97 162.11 896,335 -1.41(-0.86%)
Aug 20, 2021 158.63 163.63 158.63 163.52 748,627 +4.87(+3.07%)
Aug 19, 2021 160.00 163.08 157.57 158.65 677,276 -4.16(-2.56%)
Aug 18, 2021 161.00 165.82 160.30 162.81 1,182,591 +1.68(+1.04%)
Aug 17, 2021 162.12 163.66 156.75 161.13 1,104,812 -3.26(-1.98%)
Aug 16, 2021 158.37 165.00 157.38 164.39 759,740 +5.08(+3.19%)
Aug 13, 2021 163.64 165.37 158.51 159.31 1,304,961 -4.19(-2.56%)
Aug 12, 2021 163.69 167.25 162.46 163.50 588,986 -0.10(-0.06%)
Aug 11, 2021 158.80 163.65 157.95 163.60 705,909 +4.81(+3.03%)
Aug 10, 2021 152.84 158.97 152.57 158.79 599,192 +5.95(+3.89%)
Aug 09, 2021 154.17 156.10 152.65 152.84 568,503 -1.81(-1.17%)
Aug 06, 2021 158.25 158.68 154.36 154.65 499,865 -3.26(-2.06%)
Aug 05, 2021 155.94 158.76 155.94 157.91 620,438 +1.39(+0.89%)
Aug 04, 2021 159.11 161.78 156.16 156.52 584,740 -2.18(-1.37%)
Aug 03, 2021 154.83 159.88 154.43 158.70 648,248 +3.87(+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.