Skip to main content

Williams-Sonoma (NY: WSM )

285.51 +0.44 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2022 152.84 157.83 152.84 157.00 1,525,422 +4.06(+2.65%)
Jan 31, 2022 146.49 153.05 152.94 1,206,376 +5.46(+3.70%)
Jan 28, 2022 143.68 147.67 141.02 147.49 1,276,651 +8.04(+5.77%)
Jan 27, 2022 144.49 146.99 138.35 139.44 1,118,917 -3.27(-2.29%)
Jan 26, 2022 152.00 152.98 141.30 142.71 1,710,096 -6.12(-4.11%)
Jan 25, 2022 145.02 150.40 143.19 148.83 1,580,632 +1.23(+0.83%)
Jan 24, 2022 134.09 148.17 133.47 147.60 2,516,103 +11.77(+8.66%)
Jan 21, 2022 135.01 140.47 133.03 135.83 1,373,373 +0.00(+0.00%)
Jan 20, 2022 140.87 143.52 135.21 135.83 1,610,807 -4.39(-3.13%)
Jan 19, 2022 139.31 143.43 139.26 140.23 1,291,753 +0.93(+0.67%)
Jan 18, 2022 137.10 140.64 134.31 139.30 1,401,464 -0.11(-0.08%)
Jan 14, 2022 139.41 0 -1.61(-1.14%)
Jan 13, 2022 145.25 146.13 140.81 141.02 1,147,608 -2.80(-1.94%)
Jan 12, 2022 146.37 148.18 140.63 143.82 804,386 -1.66(-1.14%)
Jan 11, 2022 143.83 145.55 140.79 145.48 940,393 +1.44(+1.00%)
Jan 10, 2022 140.34 144.15 137.38 144.04 1,766,662 +1.00(+0.70%)
Jan 07, 2022 147.56 149.82 141.54 143.03 1,372,989 -5.45(-3.67%)
Jan 06, 2022 145.91 150.04 140.98 148.48 1,457,110 +2.41(+1.65%)
Jan 05, 2022 153.26 154.72 144.38 146.08 2,372,459 -11.20(-7.12%)
Jan 04, 2022 159.28 160.16 153.40 157.27 1,246,160 -2.84(-1.77%)
Jan 03, 2022 161.17 163.87 158.71 160.11 1,216,858 -0.25(-0.15%)
Dec 31, 2021 160.62 162.22 158.16 160.35 582,381 -0.25(-0.15%)
Dec 30, 2021 160.23 163.19 159.59 160.60 697,058 -0.27(-0.16%)
Dec 29, 2021 159.71 162.14 158.87 160.87 846,766 +1.91(+1.20%)
Dec 28, 2021 159.86 161.15 157.79 158.96 1,462,128 -0.90(-0.56%)
Dec 27, 2021 160.19 162.13 158.57 159.86 653,407 -0.33(-0.21%)
Dec 23, 2021 162.60 164.06 156.72 160.19 1,500,598 -2.78(-1.70%)
Dec 22, 2021 164.90 165.26 160.86 162.97 1,617,532 +3.75(+2.36%)
Dec 21, 2021 155.25 159.22 154.55 159.22 1,039,790 +5.10(+3.31%)
Dec 20, 2021 157.60 158.10 150.64 154.12 1,326,118 -6.53(-4.07%)
Dec 17, 2021 156.89 161.96 155.56 160.65 1,644,797 +4.23(+2.70%)
Dec 16, 2021 163.02 163.79 154.81 156.42 1,397,476 -6.28(-3.86%)
Dec 15, 2021 160.23 162.72 157.32 162.70 1,058,750 +1.52(+0.94%)
Dec 14, 2021 158.95 162.64 157.14 161.18 1,582,887 +0.34(+0.21%)
Dec 13, 2021 166.58 167.47 159.67 160.84 1,316,728 -5.49(-3.30%)
Dec 10, 2021 170.44 172.58 162.96 166.33 1,256,725 -5.11(-2.98%)
Dec 09, 2021 177.24 179.77 171.37 171.44 1,221,527 -1.74(-1.01%)
Dec 08, 2021 172.74 174.86 171.02 173.18 646,805 -0.25(-0.14%)
Dec 07, 2021 172.92 176.62 170.92 173.43 839,215 +5.17(+3.07%)
Dec 06, 2021 172.67 172.67 166.56 168.26 1,190,113 -3.35(-1.95%)
Dec 03, 2021 177.14 178.15 167.66 171.61 1,300,913 -3.47(-1.98%)
Dec 02, 2021 178.38 180.35 172.39 175.08 1,260,854 -1.92(-1.09%)
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.