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
)
315.94
-2.51 (-0.79%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
May 10, 2024
320.00
321.47
313.51
315.94
497,352
-2.51(-0.79%)
May 09, 2024
305.75
319.06
304.82
318.45
755,361
+13.53(+4.44%)
May 08, 2024
300.00
305.00
299.48
304.92
483,960
+3.30(+1.09%)
May 07, 2024
308.74
311.44
301.48
301.62
763,598
-6.67(-2.16%)
May 06, 2024
305.92
310.65
304.28
308.29
698,921
+3.59(+1.18%)
May 03, 2024
300.08
307.60
296.56
304.70
1,104,285
+12.46(+4.26%)
May 02, 2024
286.00
292.37
282.08
292.24
785,362
+8.63(+3.04%)
May 01, 2024
285.60
287.14
277.62
283.61
981,291
-3.17(-1.11%)
Apr 30, 2024
284.07
290.75
283.31
286.78
765,932
+0.38(+0.13%)
Apr 29, 2024
285.75
288.62
283.28
286.40
587,818
+4.24(+1.50%)
Apr 26, 2024
282.30
286.95
281.16
282.16
484,459
+0.48(+0.17%)
Apr 25, 2024
280.02
284.67
278.51
281.68
922,718
-3.83(-1.34%)
Apr 24, 2024
284.67
287.80
281.34
285.51
752,694
+0.44(+0.15%)
Apr 23, 2024
280.85
286.00
280.26
285.07
674,882
+4.85(+1.73%)
Apr 22, 2024
282.31
282.81
276.90
280.22
799,105
+1.02(+0.37%)
Apr 19, 2024
278.43
280.84
277.07
279.20
744,940
-0.33(-0.12%)
Apr 18, 2024
283.02
283.02
279.43
279.53
777,750
-2.64(-0.94%)
Apr 17, 2024
285.57
288.99
280.29
282.17
702,653
-0.38(-0.13%)
Apr 16, 2024
286.25
290.03
279.18
282.55
1,231,111
-5.98(-2.07%)
Apr 15, 2024
298.10
298.10
286.95
288.53
1,090,330
-0.32(-0.11%)
Apr 12, 2024
293.43
294.82
286.77
288.85
797,801
-5.62(-1.91%)
Apr 11, 2024
297.77
298.27
292.40
294.47
859,821
+1.23(+0.42%)
Apr 10, 2024
300.90
301.73
291.75
293.24
1,309,492
-15.75(-5.10%)
Apr 09, 2024
308.59
312.23
306.55
308.99
668,187
+0.74(+0.24%)
Apr 08, 2024
310.58
311.96
307.67
308.25
708,547
-1.16(-0.37%)
Apr 05, 2024
306.00
309.46
305.00
309.41
541,220
+3.03(+0.99%)
Apr 04, 2024
311.29
312.66
304.32
306.38
785,515
-2.60(-0.84%)
Apr 03, 2024
309.80
311.66
305.58
308.98
932,756
-1.32(-0.43%)
Apr 02, 2024
312.78
313.04
305.25
310.30
910,968
-4.63(-1.47%)
Apr 01, 2024
316.44
319.78
314.13
314.93
1,008,010
-2.60(-0.82%)
Mar 28, 2024
316.49
317.67
317.67
317.53
846,885
+3.51(+1.12%)
Mar 27, 2024
312.94
315.27
309.43
314.02
601,090
+5.61(+1.82%)
Mar 26, 2024
310.82
314.91
308.41
308.41
627,359
-2.83(-0.91%)
Mar 25, 2024
314.00
317.65
309.22
311.24
968,421
-1.39(-0.44%)
Mar 22, 2024
310.00
316.17
310.00
312.63
962,001
-0.50(-0.16%)
Mar 21, 2024
298.83
313.29
297.59
313.13
1,622,839
+18.08(+6.13%)
Mar 20, 2024
292.00
296.07
290.79
295.05
676,796
+1.69(+0.58%)
Mar 19, 2024
285.54
293.36
285.13
293.36
1,084,711
+8.10(+2.84%)
Mar 18, 2024
283.32
289.68
281.47
285.26
1,253,480
+1.49(+0.53%)
Mar 15, 2024
283.61
286.09
278.54
283.77
3,560,566
-1.88(-0.66%)
Mar 14, 2024
288.00
292.40
279.02
285.65
2,005,546
+1.78(+0.63%)
Mar 13, 2024
263.11
289.80
261.21
283.87
5,098,447
+42.82(+17.76%)
Mar 12, 2024
237.50
243.50
237.50
241.05
1,740,160
+4.70(+1.99%)
Mar 11, 2024
237.36
239.87
234.26
236.35
1,787,308
+1.45(+0.62%)
Mar 08, 2024
234.88
239.50
234.31
234.90
2,279,592
-12.59(-5.09%)
Mar 07, 2024
242.33
249.04
241.28
247.49
1,181,582
+7.78(+3.25%)
Mar 06, 2024
240.91
243.51
238.06
239.71
602,153
-0.62(-0.26%)
Mar 05, 2024
234.99
243.59
234.99
240.33
992,690
+2.68(+1.13%)
Mar 04, 2024
235.01
241.56
234.79
237.65
1,144,562
+1.01(+0.43%)
Mar 01, 2024
236.32
237.46
233.86
236.64
600,668
+1.11(+0.47%)
Feb 29, 2024
234.20
236.46
231.58
235.53
5,094,995
+2.79(+1.20%)
Feb 28, 2024
230.82
235.38
230.82
232.74
666,659
-0.70(-0.30%)
Feb 27, 2024
231.59
235.87
230.93
233.44
706,747
+3.71(+1.61%)
Feb 26, 2024
226.50
232.00
226.49
229.73
883,133
+3.12(+1.38%)
Feb 23, 2024
226.75
228.49
224.18
226.61
752,309
+1.11(+0.49%)
Feb 22, 2024
222.69
226.56
221.85
225.50
628,465
+5.54(+2.52%)
Feb 21, 2024
221.36
222.22
217.47
219.96
698,689
-3.86(-1.72%)
Feb 20, 2024
224.50
225.32
220.07
223.82
824,597
-2.28(-1.01%)
Feb 16, 2024
221.19
228.17
219.46
226.10
784,279
+3.18(+1.43%)
Feb 15, 2024
224.00
225.22
220.42
222.92
417,363
+0.52(+0.23%)
Feb 14, 2024
224.11
225.05
220.96
222.40
768,552
+0.36(+0.16%)
Feb 13, 2024
219.76
223.58
216.39
222.04
1,203,050
-4.73(-2.09%)
Feb 12, 2024
219.88
231.16
219.88
226.77
1,534,652
+6.78(+3.08%)
Feb 09, 2024
216.57
222.59
216.24
219.99
1,003,870
+4.13(+1.91%)
Feb 08, 2024
208.00
216.09
207.01
215.86
961,628
+10.34(+5.03%)
Feb 07, 2024
204.57
207.32
203.37
205.52
484,252
+0.83(+0.41%)
Feb 06, 2024
199.73
205.37
199.60
204.69
513,760
+5.00(+2.50%)
Feb 05, 2024
197.86
199.91
195.15
199.69
566,810
-0.65(-0.32%)
Feb 02, 2024
195.01
201.70
192.51
200.34
769,805
+3.36(+1.71%)
Feb 01, 2024
195.61
197.62
191.53
196.98
819,895
+3.59(+1.86%)
Jan 31, 2024
199.83
199.99
192.98
193.39
1,328,853
-7.19(-3.58%)
Jan 30, 2024
200.35
201.85
198.64
200.58
716,812
-0.91(-0.45%)
Jan 29, 2024
208.06
208.51
197.09
201.49
1,333,757
-7.06(-3.39%)
Jan 26, 2024
210.84
211.75
208.09
208.55
469,874
-1.59(-0.76%)
Jan 25, 2024
208.59
210.90
207.73
210.14
577,089
+2.42(+1.17%)
Jan 24, 2024
212.52
212.52
206.00
207.72
460,924
-2.87(-1.36%)
Jan 23, 2024
210.73
211.96
208.10
210.59
677,817
+1.00(+0.48%)
Jan 22, 2024
207.96
210.34
205.64
209.59
969,108
+3.17(+1.54%)
Jan 19, 2024
207.15
207.29
201.62
206.42
786,781
-0.47(-0.23%)
Jan 18, 2024
204.83
208.00
203.61
206.89
1,186,541
+3.87(+1.91%)
Jan 17, 2024
199.92
203.76
199.56
203.02
635,441
+0.92(+0.45%)
Jan 16, 2024
199.98
202.82
198.93
202.10
793,888
-0.96(-0.47%)
Jan 12, 2024
201.68
203.58
199.76
203.06
496,025
+1.61(+0.80%)
Jan 11, 2024
204.71
204.71
195.16
201.45
812,525
+4.24(+2.15%)
Jan 10, 2024
199.12
200.27
197.03
197.21
442,577
-0.64(-0.32%)
Jan 09, 2024
196.58
199.00
196.58
197.84
421,689
-0.69(-0.35%)
Jan 08, 2024
196.18
200.02
195.99
198.53
466,418
+3.27(+1.67%)
Jan 05, 2024
192.59
196.50
192.59
195.26
564,491
+0.94(+0.48%)
Jan 04, 2024
193.42
196.15
192.22
194.33
816,555
+0.64(+0.33%)
Jan 03, 2024
199.80
200.45
192.63
193.69
1,061,503
-8.72(-4.31%)
Jan 02, 2024
200.11
203.70
198.72
202.41
653,895
+1.52(+0.76%)
Dec 29, 2023
201.77
203.55
199.88
200.89
490,250
-1.52(-0.75%)
Dec 28, 2023
201.61
202.97
200.59
202.41
331,651
-0.09(-0.04%)
Dec 27, 2023
202.29
204.45
200.62
202.50
500,599
+0.63(+0.31%)
Dec 26, 2023
202.95
203.28
201.21
201.88
360,573
-0.80(-0.39%)
Dec 22, 2023
203.01
203.50
200.84
202.67
438,013
-1.18(-0.58%)
Dec 21, 2023
203.25
204.02
201.46
203.86
479,048
+3.26(+1.63%)
Dec 20, 2023
200.28
204.16
199.87
200.59
528,139
-1.72(-0.85%)
Dec 19, 2023
200.64
204.67
198.42
202.31
809,873
+3.44(+1.73%)
Dec 18, 2023
203.78
203.78
196.98
198.88
958,659
-4.98(-2.44%)
Dec 15, 2023
204.78
205.12
201.14
203.86
1,580,957
-1.69(-0.82%)
Dec 14, 2023
199.36
208.35
197.97
205.55
1,884,886
+8.85(+4.50%)
Dec 13, 2023
189.42
197.65
189.20
196.70
1,045,845
+7.93(+4.20%)
Dec 12, 2023
193.39
194.11
188.41
188.77
1,270,064
-5.58(-2.87%)
Dec 11, 2023
194.36
195.09
191.93
194.35
613,245
+0.40(+0.21%)
Dec 08, 2023
191.94
194.93
191.61
193.95
657,853
-0.51(-0.26%)
Dec 07, 2023
193.46
196.35
193.29
194.46
676,550
+1.42(+0.74%)
Dec 06, 2023
195.32
196.63
192.15
193.03
806,818
-1.34(-0.69%)
Dec 05, 2023
194.76
196.84
193.58
194.38
820,053
-3.05(-1.54%)
Dec 04, 2023
193.68
198.44
193.66
197.43
1,170,294
+2.44(+1.25%)
Dec 01, 2023
187.06
195.19
186.59
194.99
1,116,830
+8.27(+4.43%)
Nov 30, 2023
187.56
187.76
184.28
186.71
779,142
+0.40(+0.21%)
Nov 29, 2023
184.18
187.39
183.57
186.31
741,094
+3.11(+1.70%)
Nov 28, 2023
182.86
184.13
180.94
183.21
842,115
+0.50(+0.27%)
Nov 27, 2023
182.19
183.59
181.21
182.71
693,776
-0.02(-0.01%)
Nov 24, 2023
180.91
182.76
179.81
182.73
254,875
+2.06(+1.14%)
Nov 22, 2023
180.20
181.88
178.95
180.67
490,472
+1.52(+0.85%)
Nov 21, 2023
179.58
180.12
176.48
179.15
892,875
-2.00(-1.10%)
Nov 20, 2023
177.50
181.20
175.69
181.15
1,027,694
+3.09(+1.73%)
Nov 17, 2023
172.38
180.66
171.19
178.06
2,158,718
+7.37(+4.32%)
Nov 16, 2023
160.42
171.61
160.26
170.69
2,415,497
+10.02(+6.23%)
Nov 15, 2023
157.83
162.40
157.65
160.68
2,044,121
+3.24(+2.06%)
Nov 14, 2023
151.71
158.20
151.71
157.44
1,253,221
+9.34(+6.31%)
Nov 13, 2023
146.85
149.01
146.17
148.10
824,856
+0.40(+0.27%)
Nov 10, 2023
146.80
147.76
143.20
147.71
995,138
+0.84(+0.57%)
Nov 09, 2023
149.34
149.34
146.30
146.87
649,216
-2.29(-1.54%)
Nov 08, 2023
151.10
151.40
149.15
149.16
553,924
-0.11(-0.07%)
Nov 07, 2023
152.56
153.21
149.17
149.27
645,453
-2.22(-1.47%)
Nov 06, 2023
153.34
154.00
150.71
151.49
580,072
-2.14(-1.39%)
Nov 03, 2023
153.12
156.84
153.12
153.63
727,503
+1.78(+1.17%)
Nov 02, 2023
150.22
153.17
150.22
151.85
649,191
+2.97(+1.99%)
Nov 01, 2023
149.53
149.77
146.70
148.88
932,323
-0.70(-0.47%)
Oct 31, 2023
149.34
150.46
147.26
149.58
784,582
+2.01(+1.36%)
Oct 30, 2023
145.74
148.14
144.34
147.57
802,169
+2.39(+1.65%)
Oct 27, 2023
144.33
147.03
144.15
145.18
814,546
+1.58(+1.10%)
Oct 26, 2023
151.03
151.81
142.49
143.59
1,477,037
-8.50(-5.59%)
Oct 25, 2023
154.40
154.87
152.05
152.10
583,043
-3.52(-2.26%)
Oct 24, 2023
156.31
157.26
153.76
155.62
609,901
-0.15(-0.10%)
Oct 23, 2023
155.03
157.60
154.33
155.77
600,286
-0.67(-0.43%)
Oct 20, 2023
157.09
157.74
155.44
156.44
634,406
-0.86(-0.54%)
Oct 19, 2023
159.09
160.89
156.40
157.29
711,409
-1.43(-0.90%)
Oct 18, 2023
161.41
161.41
157.13
158.73
1,091,536
-3.10(-1.92%)
Oct 17, 2023
159.88
162.35
159.88
161.82
789,918
+1.17(+0.73%)
Oct 16, 2023
161.08
162.82
159.87
160.66
827,563
+0.75(+0.47%)
Oct 13, 2023
161.60
162.38
159.35
159.90
969,682
-1.04(-0.65%)
Oct 12, 2023
160.45
161.70
159.64
160.94
1,125,951
+0.14(+0.09%)
Oct 11, 2023
157.77
161.46
157.76
160.81
950,411
+3.15(+2.00%)
Oct 10, 2023
157.11
159.47
156.49
157.66
1,067,861
-0.85(-0.54%)
Oct 09, 2023
152.85
158.98
152.85
158.51
1,384,408
+4.63(+3.01%)
Oct 06, 2023
149.18
155.17
148.07
153.88
1,177,995
+4.29(+2.87%)
Oct 05, 2023
149.17
150.55
147.97
149.59
701,074
-0.54(-0.36%)
Oct 04, 2023
150.91
151.27
148.76
150.13
653,098
+0.96(+0.64%)
Oct 03, 2023
152.50
152.70
147.89
149.17
1,050,148
-3.50(-2.29%)
Oct 02, 2023
154.17
154.64
150.89
152.67
1,001,291
-1.18(-0.77%)
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%)
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
.