Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Williams-Sonoma
(NY:
WSM
)
282.56
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 29, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 29, 2023
154.28
157.16
153.82
153.85
1,135,697
+0.98(+0.64%)
Sep 28, 2023
153.36
154.56
151.50
152.87
1,287,894
-2.74(-1.76%)
Sep 27, 2023
153.05
156.00
152.52
155.61
1,079,143
+3.47(+2.28%)
Sep 26, 2023
154.30
155.90
151.73
152.13
1,872,286
-2.58(-1.67%)
Sep 25, 2023
143.14
155.79
152.41
154.72
5,435,714
+16.11(+11.62%)
Sep 22, 2023
140.73
141.09
138.49
138.61
1,045,244
-1.23(-0.88%)
Sep 21, 2023
140.00
141.57
139.34
139.84
1,521,589
-1.51(-1.06%)
Sep 20, 2023
142.75
144.23
141.12
141.34
747,811
-0.50(-0.36%)
Sep 19, 2023
142.52
142.52
139.97
141.85
1,220,539
-1.11(-0.78%)
Sep 18, 2023
141.79
143.94
141.31
142.96
1,306,778
+0.41(+0.28%)
Sep 15, 2023
142.57
143.26
140.72
142.55
1,821,435
-1.13(-0.79%)
Sep 14, 2023
140.40
143.87
139.69
143.68
978,312
+2.64(+1.87%)
Sep 13, 2023
137.96
141.10
137.96
141.03
1,037,893
+3.37(+2.44%)
Sep 12, 2023
141.81
142.30
137.02
137.67
804,940
-4.12(-2.90%)
Sep 11, 2023
142.30
143.00
140.85
141.79
701,222
-0.43(-0.30%)
Sep 08, 2023
139.37
142.38
139.37
142.21
1,009,439
-0.34(-0.24%)
Sep 07, 2023
139.38
143.00
138.79
142.55
1,137,411
+3.17(+2.27%)
Sep 06, 2023
141.12
143.17
138.89
139.38
946,479
-3.14(-2.20%)
Sep 05, 2023
141.79
143.35
140.21
142.52
1,072,675
-0.52(-0.37%)
Sep 01, 2023
141.11
143.39
140.98
143.04
592,958
+3.26(+2.33%)
Aug 31, 2023
141.01
141.71
139.42
139.79
845,342
-1.18(-0.84%)
Aug 30, 2023
139.99
142.29
139.99
140.97
755,750
-0.01(-0.01%)
Aug 29, 2023
140.89
143.53
140.06
140.98
849,036
+0.53(+0.38%)
Aug 28, 2023
140.16
141.09
138.66
140.44
795,693
+1.38(+0.99%)
Aug 25, 2023
138.24
140.62
136.66
139.06
1,538,796
+0.92(+0.67%)
Aug 24, 2023
142.54
144.83
138.09
138.14
2,072,328
-2.45(-1.75%)
Aug 23, 2023
130.19
140.83
129.16
140.60
4,047,970
+16.70(+13.48%)
Aug 22, 2023
127.13
127.13
123.63
123.90
1,665,515
-3.64(-2.86%)
Aug 21, 2023
132.12
132.58
127.07
127.54
1,859,789
-5.53(-4.16%)
Aug 18, 2023
129.28
133.27
129.28
133.08
1,178,410
+2.78(+2.14%)
Aug 17, 2023
131.31
132.02
130.25
130.29
1,723,534
-1.08(-0.82%)
Aug 16, 2023
130.90
132.96
130.55
131.37
1,151,095
+0.19(+0.14%)
Aug 15, 2023
130.47
131.68
128.24
131.19
1,319,041
-0.68(-0.52%)
Aug 14, 2023
132.13
132.46
129.85
131.87
1,205,290
-0.92(-0.69%)
Aug 11, 2023
133.62
134.39
132.26
132.79
914,180
-1.48(-1.10%)
Aug 10, 2023
137.36
138.84
133.25
134.26
1,037,226
-1.56(-1.15%)
Aug 09, 2023
138.43
138.43
135.48
135.83
537,509
-2.35(-1.70%)
Aug 08, 2023
136.17
138.34
135.89
138.17
720,111
+0.01(+0.01%)
Aug 07, 2023
138.71
139.04
137.73
138.16
644,513
+0.22(+0.16%)
Aug 04, 2023
141.03
141.31
137.32
137.95
762,393
-2.53(-1.80%)
Aug 03, 2023
136.99
141.32
135.19
140.48
986,057
+3.68(+2.69%)
Aug 02, 2023
135.87
137.12
134.27
136.80
623,201
-0.28(-0.20%)
Aug 01, 2023
136.65
137.83
135.86
137.07
841,369
-0.18(-0.13%)
Jul 31, 2023
140.03
140.84
136.06
137.25
948,836
-2.00(-1.44%)
Jul 28, 2023
137.88
139.89
136.90
139.25
757,187
+3.10(+2.28%)
Jul 27, 2023
136.58
139.83
135.32
136.15
985,848
+0.55(+0.41%)
Jul 26, 2023
133.02
135.61
133.02
135.60
885,048
+2.21(+1.66%)
Jul 25, 2023
128.81
133.69
128.04
133.39
1,013,745
+4.36(+3.38%)
Jul 24, 2023
127.95
130.50
127.19
129.04
595,809
+1.55(+1.22%)
Jul 21, 2023
130.10
130.10
127.12
127.48
581,088
-1.76(-1.36%)
Jul 20, 2023
129.42
129.74
127.31
129.24
867,078
-0.30(-0.23%)
Jul 19, 2023
128.15
129.90
126.87
129.54
833,953
+2.79(+2.20%)
Jul 18, 2023
123.04
127.98
123.04
126.75
1,022,480
+3.71(+3.01%)
Jul 17, 2023
123.72
124.08
122.14
123.04
976,654
-1.66(-1.33%)
Jul 14, 2023
127.98
129.27
124.11
124.70
1,007,109
-2.92(-2.29%)
Jul 13, 2023
128.09
129.07
127.31
127.62
735,496
-0.71(-0.55%)
Jul 12, 2023
128.80
129.59
127.46
128.33
1,269,497
+1.18(+0.93%)
Jul 11, 2023
124.62
129.17
124.57
127.15
1,138,226
+2.93(+2.36%)
Jul 10, 2023
118.72
124.33
118.72
124.22
1,191,375
+5.32(+4.47%)
Jul 07, 2023
120.11
121.58
118.75
118.90
1,301,791
-3.25(-2.66%)
Jul 06, 2023
124.58
124.58
120.81
122.16
950,888
-3.04(-2.43%)
Jul 05, 2023
124.38
125.30
122.03
125.19
962,427
+0.28(+0.23%)
Jul 03, 2023
123.29
126.20
122.09
124.91
753,021
+1.87(+1.52%)
Jun 30, 2023
122.22
123.71
120.90
123.04
875,620
+2.03(+1.68%)
Jun 29, 2023
123.33
124.56
120.57
121.01
1,026,189
-2.28(-1.85%)
Jun 28, 2023
124.03
125.42
122.78
123.29
919,837
-0.96(-0.78%)
Jun 27, 2023
121.66
125.62
120.50
124.25
909,035
+2.80(+2.31%)
Jun 26, 2023
118.43
122.74
118.27
121.45
1,084,684
+3.30(+2.80%)
Jun 23, 2023
117.14
118.60
115.91
118.15
1,888,264
+0.12(+0.10%)
Jun 22, 2023
119.18
119.18
116.76
118.03
616,378
-0.91(-0.77%)
Jun 21, 2023
119.90
120.37
118.91
118.94
840,148
-0.70(-0.58%)
Jun 20, 2023
121.73
121.79
119.14
119.64
1,227,612
-2.91(-2.37%)
Jun 16, 2023
125.64
126.21
121.67
122.55
1,416,622
-2.57(-2.05%)
Jun 15, 2023
123.77
125.32
125.12
863,952
+10.53(+9.19%)
May 08, 2023
116.72
117.17
113.84
114.59
516,797
-1.76(-1.51%)
May 05, 2023
114.98
117.58
114.74
116.35
1,053,200
+3.19(+2.81%)
May 04, 2023
112.76
114.52
111.85
113.16
760,151
-0.33(-0.29%)
May 03, 2023
115.58
116.80
113.32
113.50
796,589
-2.02(-1.74%)
May 02, 2023
115.69
116.06
112.87
115.51
919,690
-1.06(-0.91%)
May 01, 2023
118.67
118.82
115.86
116.57
826,211
-2.44(-2.05%)
Apr 28, 2023
120.04
120.04
116.44
119.01
833,596
-1.20(-1.00%)
Apr 27, 2023
115.97
120.37
115.66
120.21
864,175
+4.90(+4.25%)
Apr 26, 2023
115.57
117.00
115.20
115.31
648,484
-0.20(-0.17%)
Apr 25, 2023
116.97
117.59
115.49
115.51
832,995
-2.85(-2.41%)
Apr 24, 2023
119.06
120.01
117.06
118.36
760,732
-0.88(-0.73%)
Apr 21, 2023
120.35
120.66
119.03
119.24
719,165
-0.87(-0.72%)
Apr 20, 2023
118.17
121.38
117.99
120.10
833,993
+0.75(+0.63%)
Apr 19, 2023
117.29
119.87
117.10
119.36
808,906
+1.26(+1.07%)
Apr 18, 2023
116.96
118.45
116.69
118.10
709,247
+2.34(+2.02%)
Apr 17, 2023
115.97
116.41
114.84
115.75
775,475
+0.11(+0.09%)
Apr 14, 2023
115.38
117.85
114.88
115.65
918,304
+0.29(+0.25%)
Apr 13, 2023
115.39
115.94
114.09
115.35
791,470
+0.20(+0.18%)
Apr 12, 2023
117.44
118.42
115.14
115.15
1,390,427
-1.48(-1.27%)
Apr 11, 2023
116.28
117.09
114.68
116.63
1,153,756
+1.15(+1.00%)
Apr 10, 2023
113.84
116.04
113.84
115.48
1,180,838
+1.33(+1.16%)
Apr 06, 2023
114.34
115.21
113.41
114.15
901,038
-0.86(-0.75%)
Apr 05, 2023
114.74
115.49
114.19
115.01
1,007,831
-1.22(-1.05%)
Apr 04, 2023
119.07
119.52
114.62
116.23
1,008,956
-2.30(-1.94%)
Apr 03, 2023
118.29
118.86
117.05
118.53
1,465,464
-0.20(-0.17%)
Mar 31, 2023
115.80
118.92
115.63
118.74
1,084,968
+3.38(+2.93%)
Mar 30, 2023
115.52
116.00
113.41
115.36
1,499,828
+0.05(+0.04%)
Mar 29, 2023
115.65
117.32
114.34
115.31
1,284,970
-0.41(-0.35%)
Mar 28, 2023
116.03
117.88
115.02
115.72
887,444
-0.29(-0.25%)
Mar 27, 2023
115.70
116.77
114.80
116.02
844,788
+1.14(+0.99%)
Mar 24, 2023
115.31
115.46
113.27
114.88
853,394
-1.18(-1.02%)
Mar 23, 2023
116.81
117.98
114.09
116.06
1,449,757
-0.10(-0.08%)
Mar 22, 2023
120.26
120.57
115.93
116.15
1,228,279
-4.11(-3.42%)
Mar 21, 2023
117.39
121.14
117.39
120.26
1,371,480
+4.04(+3.48%)
Mar 20, 2023
114.42
118.75
114.15
116.22
1,097,809
+2.17(+1.90%)
Mar 17, 2023
118.34
118.34
112.88
114.06
4,215,427
-3.02(-2.58%)
Mar 16, 2023
118.17
121.54
114.73
117.07
2,910,485
+1.31(+1.13%)
Mar 15, 2023
114.19
116.47
112.80
115.76
1,474,065
-0.32(-0.28%)
Mar 14, 2023
117.58
118.10
115.05
116.08
1,382,215
+0.65(+0.57%)
Mar 13, 2023
114.19
118.70
113.44
115.43
1,325,429
-2.27(-1.93%)
Mar 10, 2023
121.22
121.22
115.49
117.70
1,279,694
-3.12(-2.59%)
Mar 09, 2023
121.05
122.50
120.41
120.83
1,172,558
-0.09(-0.07%)
Mar 08, 2023
121.71
121.87
119.60
120.92
943,573
-0.75(-0.62%)
Mar 07, 2023
118.90
122.49
118.31
121.67
1,057,381
+3.71(+3.14%)
Mar 06, 2023
119.58
120.56
117.05
117.96
1,124,145
-2.00(-1.67%)
Mar 03, 2023
121.27
121.80
119.89
119.96
769,846
-0.40(-0.33%)
Mar 02, 2023
119.29
120.98
118.68
120.36
647,017
-0.19(-0.15%)
Mar 01, 2023
121.18
121.64
119.49
120.55
693,128
-1.38(-1.13%)
Feb 28, 2023
123.84
124.07
121.42
121.92
1,126,627
-1.97(-1.59%)
Feb 27, 2023
123.15
124.07
121.59
123.89
831,199
+2.20(+1.81%)
Feb 24, 2023
121.12
123.00
120.54
121.69
891,027
-1.55(-1.26%)
Feb 23, 2023
125.06
126.18
122.12
123.24
615,741
-2.32(-1.85%)
Feb 22, 2023
125.86
127.11
123.69
125.56
727,533
+0.47(+0.37%)
Feb 21, 2023
124.13
126.08
122.98
125.09
1,154,063
-2.36(-1.85%)
Feb 17, 2023
128.59
129.13
125.32
127.46
723,324
-1.69(-1.31%)
Feb 16, 2023
126.17
131.04
125.70
129.14
1,153,724
+1.05(+0.82%)
Feb 15, 2023
124.90
129.28
123.96
128.09
632,300
+1.81(+1.43%)
Feb 14, 2023
125.89
127.56
123.31
126.28
756,516
-1.09(-0.86%)
Feb 13, 2023
121.02
127.42
120.38
127.38
1,385,383
+6.36(+5.26%)
Feb 10, 2023
122.00
122.57
119.68
121.01
1,558,515
-2.60(-2.10%)
Feb 09, 2023
126.88
127.85
123.17
123.61
912,394
-2.20(-1.75%)
Feb 08, 2023
128.85
130.48
125.47
125.81
956,685
-4.72(-3.62%)
Feb 07, 2023
130.37
131.43
128.34
130.53
640,453
-0.88(-0.67%)
Feb 06, 2023
134.53
135.33
130.89
131.41
1,164,266
-5.71(-4.16%)
Feb 03, 2023
137.28
140.07
136.70
137.12
882,392
-3.00(-2.14%)
Feb 02, 2023
138.23
142.74
137.70
140.11
1,561,454
+4.00(+2.94%)
Feb 01, 2023
130.48
136.82
129.31
136.11
1,178,165
+4.41(+3.35%)
Jan 31, 2023
127.08
131.71
127.02
131.70
1,149,624
+5.19(+4.10%)
Jan 30, 2023
121.84
128.33
121.84
126.51
1,467,052
+2.88(+2.33%)
Jan 27, 2023
123.07
124.41
121.69
123.63
713,221
+0.56(+0.45%)
Jan 26, 2023
123.62
124.42
121.28
123.07
929,240
+1.66(+1.37%)
Jan 25, 2023
115.96
121.55
114.94
121.41
849,676
+3.82(+3.24%)
Jan 24, 2023
120.87
120.87
116.94
117.60
873,746
-3.18(-2.63%)
Jan 23, 2023
121.47
122.84
119.45
120.78
1,012,797
+0.05(+0.04%)
Jan 20, 2023
116.47
120.74
115.27
120.73
782,311
+4.43(+3.81%)
Jan 19, 2023
119.53
119.98
115.84
116.30
898,763
-4.35(-3.61%)
Jan 18, 2023
123.78
125.94
119.90
120.65
671,266
-2.37(-1.92%)
Jan 17, 2023
123.95
125.75
122.98
123.02
755,617
-1.62(-1.30%)
Jan 13, 2023
122.46
124.85
122.21
124.64
544,786
-0.09(-0.07%)
Jan 12, 2023
126.45
126.58
122.95
124.73
940,063
-1.45(-1.15%)
Jan 11, 2023
122.93
126.21
122.76
126.18
1,041,503
+4.26(+3.49%)
Jan 10, 2023
119.72
121.94
117.69
121.92
782,772
+3.43(+2.90%)
Jan 09, 2023
120.20
123.00
117.87
118.49
998,719
-1.54(-1.28%)
Jan 06, 2023
115.32
120.67
114.68
120.03
1,201,682
+6.74(+5.95%)
Jan 05, 2023
112.47
114.56
111.65
113.29
664,423
-1.32(-1.15%)
Jan 04, 2023
112.34
116.05
111.43
114.61
923,260
+3.98(+3.59%)
Jan 03, 2023
113.05
113.05
107.79
110.63
1,270,331
-0.83(-0.74%)
Dec 30, 2022
111.51
112.79
110.66
111.46
960,133
-1.58(-1.40%)
Dec 29, 2022
112.68
114.12
112.02
113.04
636,788
+1.57(+1.41%)
Dec 28, 2022
113.48
113.55
110.26
111.47
809,150
-2.05(-1.80%)
Dec 27, 2022
116.29
116.89
112.95
113.52
835,173
-3.08(-2.64%)
Dec 23, 2022
114.49
116.64
113.13
116.60
749,122
+2.16(+1.89%)
Dec 22, 2022
112.82
114.49
111.09
114.44
757,726
-0.62(-0.54%)
Dec 21, 2022
113.73
115.45
111.73
115.06
936,448
+3.19(+2.85%)
Dec 20, 2022
111.03
113.58
109.93
111.87
1,307,561
-0.23(-0.21%)
Dec 19, 2022
108.59
113.01
108.38
112.10
1,701,961
+3.75(+3.46%)
Dec 16, 2022
112.52
113.81
107.99
108.34
2,570,326
-4.67(-4.13%)
Dec 15, 2022
110.79
113.22
109.89
113.01
1,163,670
+0.26(+0.23%)
Dec 14, 2022
113.70
115.11
110.75
112.75
1,139,685
-1.42(-1.24%)
Dec 13, 2022
118.83
119.76
113.40
114.16
1,387,214
+0.96(+0.85%)
Dec 12, 2022
111.40
113.84
109.19
113.20
1,123,945
+1.45(+1.30%)
Dec 09, 2022
107.36
113.67
107.36
111.75
1,200,087
+1.89(+1.72%)
Dec 08, 2022
108.55
111.23
107.21
109.86
1,290,695
+1.42(+1.31%)
Dec 07, 2022
107.80
109.54
106.93
108.43
1,130,419
+0.09(+0.08%)
Dec 06, 2022
109.74
110.46
106.45
108.34
1,289,706
-1.66(-1.51%)
Dec 05, 2022
111.31
111.70
109.02
110.00
1,386,495
-2.94(-2.60%)
Dec 02, 2022
110.82
113.80
109.77
112.94
1,390,288
-0.26(-0.23%)
Dec 01, 2022
113.97
115.32
110.41
113.20
1,478,868
-0.18(-0.15%)
Nov 30, 2022
112.77
113.78
109.30
113.38
1,350,723
+1.30(+1.16%)
Nov 29, 2022
112.97
113.17
110.13
112.08
1,569,377
-0.90(-0.80%)
Nov 28, 2022
113.94
115.75
112.70
112.98
1,584,215
-5.75(-4.84%)
Nov 25, 2022
119.43
120.88
118.07
118.73
352,522
-1.26(-1.05%)
Nov 23, 2022
120.10
120.10
117.78
119.99
860,622
-0.11(-0.09%)
Nov 22, 2022
117.70
120.45
116.39
120.10
1,265,155
+4.50(+3.89%)
Nov 21, 2022
116.87
117.38
113.57
115.60
1,637,190
-3.08(-2.60%)
Nov 18, 2022
113.33
121.67
112.52
118.68
4,810,005
-7.78(-6.15%)
Nov 17, 2022
121.06
126.66
119.74
126.46
2,461,595
+3.58(+2.91%)
Nov 16, 2022
124.85
125.95
121.44
122.88
1,329,286
-8.40(-6.40%)
Nov 15, 2022
133.09
135.88
130.68
131.28
1,120,112
+1.71(+1.32%)
Nov 14, 2022
130.86
133.33
129.58
129.58
1,145,843
-1.68(-1.28%)
Nov 11, 2022
123.36
132.09
123.36
131.25
1,414,093
+6.42(+5.14%)
Nov 10, 2022
116.86
131.61
116.86
124.83
2,052,466
+13.07(+11.70%)
Nov 09, 2022
114.16
115.98
111.18
111.76
697,216
-3.63(-3.14%)
Nov 08, 2022
118.44
118.66
114.18
115.39
927,541
-4.36(-3.64%)
Nov 07, 2022
116.66
119.75
114.47
119.75
765,981
+4.21(+3.64%)
Nov 04, 2022
116.42
117.51
111.30
115.54
756,928
+1.95(+1.72%)
Nov 03, 2022
110.43
114.78
109.20
113.59
786,044
+1.54(+1.38%)
Nov 02, 2022
120.95
111.91
112.05
912,248
-8.99(-7.43%)
Nov 01, 2022
123.71
123.96
118.58
121.04
898,700
+0.94(+0.78%)
Oct 31, 2022
118.61
120.64
118.33
120.10
1,025,987
+1.05(+0.88%)
Oct 28, 2022
118.07
121.62
114.93
119.05
825,307
+0.02(+0.02%)
Oct 27, 2022
120.21
120.73
117.12
119.03
935,528
-0.32(-0.27%)
Oct 26, 2022
117.82
124.63
116.36
119.35
1,090,301
+1.49(+1.27%)
Oct 25, 2022
114.44
118.94
114.19
117.86
1,860,442
+4.67(+4.13%)
Oct 24, 2022
110.42
113.48
105.93
113.19
2,395,842
-0.88(-0.77%)
Oct 21, 2022
109.86
114.22
108.26
114.07
1,041,473
+3.98(+3.61%)
Oct 20, 2022
112.64
115.42
109.93
110.09
1,093,004
-1.59(-1.42%)
Oct 19, 2022
114.36
115.04
110.95
111.68
1,413,418
-4.83(-4.14%)
Oct 18, 2022
120.12
121.42
115.51
116.51
1,236,437
-0.49(-0.42%)
Oct 17, 2022
115.63
118.63
115.63
117.00
996,077
+4.01(+3.55%)
Oct 14, 2022
119.54
120.03
112.94
112.99
969,152
-4.77(-4.05%)
Oct 13, 2022
115.87
119.89
113.65
117.76
796,576
-1.66(-1.39%)
Oct 12, 2022
120.33
120.48
117.11
119.42
644,685
+0.20(+0.17%)
Oct 11, 2022
115.97
120.23
115.04
119.22
1,667,540
+3.33(+2.88%)
Oct 10, 2022
114.66
117.17
112.93
115.88
1,259,121
+1.77(+1.55%)
Oct 07, 2022
119.03
119.28
114.01
114.11
1,341,761
-7.33(-6.04%)
Oct 06, 2022
122.25
124.26
121.29
121.44
960,877
-1.08(-0.88%)
Oct 05, 2022
121.94
124.13
120.65
122.52
978,690
-1.34(-1.08%)
Oct 04, 2022
121.17
124.02
120.24
123.86
1,104,084
+6.13(+5.20%)
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
.