Williams-Sonoma (NY: WSM )

147.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 83.25 84.14 81.26 81.76 3,242,945 -0.76(-0.92%)
May 27, 2021 83.90 84.36 78.65 82.51 4,792,981 -0.09(-0.11%)
May 26, 2021 80.92 83.88 80.74 82.60 4,367,645 +2.07(+2.58%)
May 25, 2021 80.99 81.60 79.79 80.53 2,341,782 +0.99(+1.24%)
May 24, 2021 78.47 79.96 78.24 79.54 2,775,301 +0.94(+1.19%)
May 21, 2021 79.18 80.36 77.83 78.60 2,164,717 -0.14(-0.18%)
May 20, 2021 79.44 79.59 77.90 78.75 1,685,381 -0.14(-0.18%)
May 19, 2021 80.49 80.53 77.44 78.89 3,633,973 -3.23(-3.93%)
May 18, 2021 83.72 84.26 82.01 82.12 1,661,061 -0.48(-0.58%)
May 17, 2021 82.92 83.96 81.80 82.60 1,846,215 -0.23(-0.28%)
May 14, 2021 81.52 83.08 81.30 82.83 2,069,139 +2.01(+2.48%)
May 13, 2021 81.13 83.15 80.26 80.83 2,776,649 -0.23(-0.29%)
May 12, 2021 87.10 87.10 80.92 81.06 2,355,950 -6.30(-7.21%)
May 11, 2021 87.88 90.07 85.56 87.35 2,372,428 -2.84(-3.15%)
May 10, 2021 90.08 93.88 89.47 90.20 2,386,772 +0.16(+0.18%)
May 07, 2021 87.67 90.23 87.62 90.03 2,353,961 +1.71(+1.94%)
May 06, 2021 84.47 88.48 84.29 88.32 3,419,234 +3.68(+4.35%)
May 05, 2021 84.20 84.76 82.92 84.64 1,351,426 +1.63(+1.96%)
May 04, 2021 83.96 84.55 81.84 83.01 2,879,804 -1.54(-1.82%)
May 03, 2021 83.18 85.05 82.63 84.56 1,489,298 +2.22(+2.69%)
Apr 30, 2021 84.08 84.49 81.77 82.34 1,983,726 -2.41(-2.84%)
Apr 29, 2021 85.61 86.12 83.80 84.75 1,671,359 -0.14(-0.17%)
Apr 28, 2021 85.92 86.34 84.54 84.90 1,414,820 -1.35(-1.56%)
Apr 27, 2021 85.73 88.34 85.60 86.24 2,879,466 +0.45(+0.52%)
Apr 26, 2021 83.91 85.82 83.55 85.79 2,097,976 +2.52(+3.02%)
Apr 23, 2021 81.56 83.37 80.55 83.28 1,835,870 +1.98(+2.43%)
Apr 22, 2021 82.78 82.82 80.55 81.30 2,072,569 -1.20(-1.45%)
Apr 21, 2021 81.35 83.38 80.58 82.50 1,797,924 +1.49(+1.84%)
Apr 20, 2021 81.74 82.20 79.25 81.00 2,210,195 -0.32(-0.40%)
Apr 19, 2021 84.06 84.50 80.21 81.33 3,198,624 -2.59(-3.08%)
Apr 16, 2021 83.40 84.72 82.24 83.91 3,514,380 +1.07(+1.30%)
Apr 15, 2021 83.34 83.59 81.70 82.84 1,539,580 -0.26(-0.32%)
Apr 14, 2021 83.82 84.58 82.92 83.10 2,203,851 -1.03(-1.22%)
Apr 13, 2021 85.65 85.73 82.33 84.13 2,158,658 -1.03(-1.20%)
Apr 12, 2021 87.04 87.13 83.80 85.16 5,029,587 -3.04(-3.45%)
Apr 09, 2021 88.56 89.73 87.90 88.20 1,782,948 -1.01(-1.13%)
Apr 08, 2021 87.07 89.31 86.95 89.21 2,352,642 +3.23(+3.75%)
Apr 07, 2021 89.56 89.80 85.21 85.98 3,006,887 -3.99(-4.43%)
Apr 06, 2021 87.61 90.61 87.53 89.97 2,753,528 +1.93(+2.19%)
Apr 05, 2021 88.09 89.79 87.65 88.04 2,335,486 +0.39(+0.44%)
Apr 01, 2021 87.39 88.30 86.13 87.65 2,632,357 +1.39(+1.61%)
Mar 31, 2021 89.14 89.23 84.85 86.27 3,302,368 -2.31(-2.61%)
Mar 30, 2021 85.69 89.16 85.69 88.58 2,758,929 +2.15(+2.48%)
Mar 29, 2021 86.67 88.83 85.41 86.43 4,040,800 +0.37(+0.43%)
Mar 26, 2021 83.68 86.69 83.68 86.06 4,811,655 +3.15(+3.80%)
Mar 25, 2021 79.23 84.13 79.06 82.92 6,272,003 +3.09(+3.87%)
Mar 24, 2021 86.29 86.66 78.73 79.83 5,754,678 -6.83(-7.88%)
Mar 23, 2021 86.61 88.73 85.80 86.66 4,651,230 +0.00(+0.01%)
Mar 22, 2021 84.73 87.35 83.47 86.65 6,678,689 +2.48(+2.95%)
Mar 19, 2021 78.20 85.63 77.99 84.17 11,191,259 +6.39(+8.21%)
Mar 18, 2021 76.31 80.77 73.84 77.78 12,530,234 +12.12(+18.46%)
Mar 17, 2021 66.19 67.27 64.65 65.66 3,831,220 -1.02(-1.52%)
Mar 16, 2021 65.99 67.55 65.68 66.67 2,753,155 +0.72(+1.09%)
Mar 15, 2021 65.94 67.70 65.47 65.95 2,510,384 +0.92(+1.42%)
Mar 12, 2021 64.38 65.65 63.90 65.03 1,495,034 +0.30(+0.46%)
Mar 11, 2021 65.23 65.84 63.78 64.73 1,966,796 +0.82(+1.29%)
Mar 10, 2021 63.28 63.98 62.20 63.91 2,197,088 +1.73(+2.79%)
Mar 09, 2021 64.22 64.47 62.17 62.17 1,969,154 -1.14(-1.79%)
Mar 08, 2021 61.86 64.41 61.27 63.31 1,484,469 +1.61(+2.61%)
Mar 05, 2021 61.28 61.75 57.77 61.70 2,493,801 +0.82(+1.34%)
Mar 04, 2021 63.24 63.79 59.38 60.88 2,527,454 -2.93(-4.59%)
Mar 03, 2021 65.54 66.23 63.25 63.81 2,544,176 -1.52(-2.33%)
Mar 02, 2021 65.41 67.46 64.66 65.33 2,398,966 +0.13(+0.21%)
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.