Williams-Sonoma (NY: WSM )

314.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 54.02 53.18 53.37 1,219,122 +0.06(+0.11%)
Jun 28, 2018 52.85 53.64 51.85 53.30 1,812,737 +0.01(+0.02%)
Jun 27, 2018 54.24 54.59 53.13 53.30 2,022,897 -0.68(-1.26%)
Jun 26, 2018 54.15 54.72 53.28 53.97 2,059,630 +0.25(+0.47%)
Jun 25, 2018 54.40 54.64 53.15 53.72 2,176,917 -1.43(-2.59%)
Jun 22, 2018 56.15 56.70 54.60 55.15 2,672,647 -0.68(-1.21%)
Jun 21, 2018 56.15 57.37 55.31 55.83 2,117,642 -0.30(-0.53%)
Jun 20, 2018 54.43 56.30 53.57 56.12 3,160,443 +1.10(+1.99%)
Jun 19, 2018 54.50 55.30 54.35 55.03 1,949,243 -0.04(-0.08%)
Jun 18, 2018 54.03 55.25 53.79 55.07 2,678,663 +0.90(+1.65%)
Jun 15, 2018 54.21 52.90 54.17 2,806,370 +1.27(+2.40%)
Jun 14, 2018 52.90 53.11 52.37 52.90 1,676,825 +0.05(+0.10%)
Jun 13, 2018 53.89 54.10 52.64 52.85 1,894,498 -1.09(-2.01%)
Jun 12, 2018 53.38 54.32 52.52 53.94 2,193,927 +0.85(+1.60%)
Jun 11, 2018 54.14 54.31 53.04 53.09 2,766,954 -0.83(-1.53%)
Jun 08, 2018 53.31 54.03 53.10 53.91 2,131,499 +0.47(+0.88%)
Jun 07, 2018 53.77 54.32 52.74 53.44 1,907,630 -0.15(-0.28%)
Jun 06, 2018 53.88 53.59 2,699,260 +0.90(+1.72%)
Jun 05, 2018 50.87 52.71 50.87 52.69 3,432,459 +1.73(+3.40%)
Jun 04, 2018 47.75 51.05 47.63 50.96 4,961,290 +3.47(+7.31%)
Jun 01, 2018 48.44 48.57 46.65 47.49 4,159,997 -0.65(-1.35%)
May 31, 2018 48.44 49.07 48.08 48.14 3,297,252 -0.12(-0.25%)
May 30, 2018 47.65 48.65 47.57 48.26 3,242,719 +0.70(+1.46%)
May 29, 2018 46.05 47.76 46.00 47.57 3,691,267 +1.40(+3.03%)
May 25, 2018 46.17 46.17 46.17 0 +0.99(+2.19%)
May 24, 2018 47.04 48.78 44.52 45.18 15,303,156 +2.42(+5.65%)
May 23, 2018 41.11 43.12 41.08 42.76 5,344,083 +1.63(+3.97%)
May 22, 2018 42.03 42.12 40.79 41.12 2,474,398 -0.66(-1.58%)
May 21, 2018 42.48 43.04 41.54 41.78 2,339,301 -0.53(-1.25%)
May 18, 2018 42.47 42.56 42.18 42.32 1,884,344 -0.10(-0.25%)
May 17, 2018 42.04 42.68 41.91 42.42 1,477,428 +0.36(+0.85%)
May 16, 2018 42.12 42.83 41.96 42.06 1,600,485 +0.20(+0.48%)
May 15, 2018 42.03 42.80 41.72 41.86 1,926,921 -0.42(-0.99%)
May 14, 2018 41.84 42.30 41.40 42.28 1,885,391 +0.43(+1.04%)
May 11, 2018 41.86 42.15 41.22 41.85 1,091,952 +0.10(+0.25%)
May 10, 2018 42.33 42.50 41.58 41.74 1,413,328 -0.76(-1.78%)
May 09, 2018 42.76 43.17 42.24 42.50 752,708 -0.06(-0.14%)
May 08, 2018 42.61 42.85 42.34 42.56 1,658,329 -0.09(-0.20%)
May 07, 2018 43.11 43.11 41.96 42.65 1,183,483 -0.38(-0.89%)
May 04, 2018 41.98 43.37 41.98 43.03 1,929,120 +0.84(+2.00%)
May 03, 2018 41.85 42.22 41.32 42.18 1,381,196 +0.27(+0.64%)
May 02, 2018 41.82 42.17 41.35 41.92 1,299,207 +0.16(+0.37%)
May 01, 2018 41.38 41.86 41.00 41.76 1,769,605 +0.20(+0.48%)
Apr 30, 2018 42.84 42.84 41.49 41.56 1,212,325 -1.20(-2.81%)
Apr 27, 2018 42.43 43.03 42.23 42.76 1,426,974 +0.30(+0.70%)
Apr 26, 2018 42.44 42.62 41.97 42.46 1,423,317 +0.11(+0.27%)
Apr 25, 2018 42.07 42.51 41.68 42.35 1,259,242 +0.25(+0.59%)
Apr 24, 2018 42.78 43.04 41.87 42.10 1,465,207 -0.25(-0.59%)
Apr 23, 2018 42.19 42.73 42.05 42.35 1,500,638 +0.15(+0.35%)
Apr 20, 2018 42.51 43.14 42.03 42.20 2,025,296 -0.26(-0.61%)
Apr 19, 2018 42.49 42.69 41.78 42.46 2,288,383 -0.28(-0.65%)
Apr 18, 2018 42.18 43.24 42.03 42.74 2,381,885 +0.72(+1.70%)
Apr 17, 2018 41.99 42.23 41.69 42.02 2,321,643 +0.29(+0.70%)
Apr 16, 2018 41.45 42.05 40.86 41.73 3,085,417 +0.32(+0.77%)
Apr 13, 2018 42.34 42.45 41.33 41.41 1,823,227 -0.71(-1.68%)
Apr 12, 2018 42.58 42.84 41.90 42.12 2,249,707 -1.11(-2.57%)
Apr 11, 2018 43.38 43.95 43.13 43.23 978,619 -0.28(-0.63%)
Apr 10, 2018 43.07 43.60 42.92 43.50 1,374,836 +0.89(+2.08%)
Apr 09, 2018 43.44 43.86 42.59 42.62 1,932,445 -0.73(-1.69%)
Apr 06, 2018 44.47 44.53 42.90 43.35 1,494,793 -1.45(-3.23%)
Apr 05, 2018 44.23 44.96 43.86 44.80 1,202,869 +0.66(+1.48%)
Apr 04, 2018 42.76 44.20 42.57 44.14 1,459,642 +1.03(+2.40%)
Apr 03, 2018 43.07 43.78 42.91 43.11 1,435,685 +0.22(+0.52%)
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.