Skip to main content

Williams-Sonoma (NY: WSM )

317.53 +3.51 (+1.12%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 146.35 148.73 143.05 143.28 714,905 -5.16(-3.47%)
Jul 29, 2021 149.07 151.07 148.23 148.44 681,836 +0.58(+0.39%)
Jul 28, 2021 145.96 148.53 145.23 147.86 1,159,383 +2.42(+1.66%)
Jul 27, 2021 147.47 147.53 143.00 145.45 632,771 -2.22(-1.50%)
Jul 26, 2021 147.01 149.16 146.35 147.67 395,507 -0.68(-0.46%)
Jul 23, 2021 146.64 148.59 145.11 148.35 532,964 +2.52(+1.73%)
Jul 22, 2021 143.52 146.14 142.86 145.82 1,795,057 -3.73(-2.49%)
Jul 21, 2021 149.45 151.80 148.87 149.56 520,433 -0.06(-0.04%)
Jul 20, 2021 146.50 150.66 145.03 149.61 786,491 +4.14(+2.85%)
Jul 19, 2021 143.51 145.96 142.10 145.47 1,011,436 +0.39(+0.27%)
Jul 16, 2021 148.52 149.77 144.97 145.09 580,763 -3.54(-2.38%)
Jul 15, 2021 150.41 152.05 147.84 148.62 560,456 -2.70(-1.78%)
Jul 14, 2021 154.66 155.85 151.00 151.32 624,809 -2.54(-1.65%)
Jul 13, 2021 154.92 155.67 153.22 153.87 928,068 -1.99(-1.28%)
Jul 12, 2021 153.91 156.66 152.81 155.86 619,340 +0.82(+0.53%)
Jul 09, 2021 151.30 155.25 151.30 155.04 745,059 +5.07(+3.38%)
Jul 08, 2021 150.51 152.25 148.45 149.97 716,877 -3.93(-2.56%)
Jul 07, 2021 151.60 156.11 150.96 153.90 835,018 +2.09(+1.38%)
Jul 06, 2021 153.11 153.60 147.89 151.81 882,671 -0.24(-0.15%)
Jul 02, 2021 151.13 152.17 149.44 152.05 548,760 +1.24(+0.82%)
Jul 01, 2021 151.50 152.46 149.57 150.81 1,122,214 +0.57(+0.38%)
Jun 30, 2021 150.74 154.01 149.86 150.23 990,505 -1.50(-0.99%)
Jun 29, 2021 150.47 153.73 149.58 151.73 663,934 +1.65(+1.10%)
Jun 28, 2021 149.65 151.78 147.83 150.08 768,525 +0.23(+0.15%)
Jun 25, 2021 149.89 151.55 149.29 149.86 1,706,953 +0.89(+0.60%)
Jun 24, 2021 149.40 150.31 148.22 148.96 563,132 +0.47(+0.32%)
Jun 23, 2021 146.78 148.94 146.13 148.49 571,672 +2.62(+1.80%)
Jun 22, 2021 145.67 146.38 143.48 145.87 1,463,998 -0.35(-0.24%)
Jun 21, 2021 143.18 147.50 143.03 146.21 1,002,870 +4.19(+2.95%)
Jun 18, 2021 144.46 145.05 141.17 142.03 2,346,474 -4.81(-3.27%)
Jun 17, 2021 149.01 150.41 145.10 146.84 1,207,813 -3.49(-2.32%)
Jun 16, 2021 152.08 152.43 148.79 150.33 1,093,300 -1.65(-1.08%)
Jun 15, 2021 154.82 154.82 150.02 151.97 1,258,747 -3.52(-2.26%)
Jun 14, 2021 158.56 158.68 153.49 155.49 934,218 -4.24(-2.66%)
Jun 11, 2021 157.39 159.77 156.99 159.74 647,342 +2.89(+1.84%)
Jun 10, 2021 159.03 161.98 156.43 156.85 1,205,392 -0.60(-0.38%)
Jun 09, 2021 159.28 159.52 156.90 157.45 800,012 -2.85(-1.78%)
Jun 08, 2021 159.97 161.12 157.79 160.30 899,991 +0.46(+0.29%)
Jun 07, 2021 157.67 160.09 156.87 159.84 906,360 +3.15(+2.01%)
Jun 04, 2021 155.50 157.33 153.47 156.69 1,229,806 +2.16(+1.40%)
Jun 03, 2021 160.86 160.86 152.21 154.52 1,964,971 -8.64(-5.29%)
Jun 02, 2021 160.49 163.69 156.53 163.16 1,253,415 +2.30(+1.43%)
Jun 01, 2021 162.65 163.39 159.34 160.87 1,367,866 +1.33(+0.83%)
May 28, 2021 162.45 164.19 158.57 159.54 1,661,857 -1.48(-0.92%)
May 27, 2021 163.73 164.61 153.48 161.02 2,456,178 -0.17(-0.11%)
May 26, 2021 157.91 163.68 157.55 161.19 2,238,214 +4.05(+2.58%)
May 25, 2021 158.05 159.24 155.71 157.14 1,200,054 +1.93(+1.24%)
May 24, 2021 153.12 156.03 152.68 155.21 1,422,212 +1.83(+1.19%)
May 21, 2021 154.51 156.82 151.87 153.38 1,109,316 -0.28(-0.18%)
May 20, 2021 155.01 155.31 152.01 153.67 863,679 -0.28(-0.18%)
May 19, 2021 157.07 157.14 151.11 153.95 1,862,241 -6.30(-3.93%)
May 18, 2021 163.37 164.42 160.03 160.25 851,216 -0.94(-0.58%)
May 17, 2021 161.82 163.84 159.63 161.19 946,099 -0.45(-0.28%)
May 14, 2021 159.09 162.12 158.65 161.64 1,060,337 +3.91(+2.48%)
May 13, 2021 158.32 162.26 156.62 157.72 1,422,903 -0.45(-0.29%)
May 12, 2021 169.97 169.97 157.90 158.17 1,207,314 -12.29(-7.21%)
May 11, 2021 171.48 175.77 166.95 170.46 1,215,758 -5.54(-3.15%)
May 10, 2021 175.78 183.21 174.59 176.01 1,223,109 +0.32(+0.18%)
May 07, 2021 171.08 176.08 170.98 175.69 1,206,295 +3.34(+1.94%)
May 06, 2021 164.83 172.67 164.48 172.35 1,752,198 +7.18(+4.35%)
May 05, 2021 164.30 165.39 161.81 165.17 692,543 +3.17(+1.96%)
May 04, 2021 163.83 165.00 159.71 162.00 1,475,765 -3.01(-1.82%)
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.