Williams-Sonoma (NY: WSM )

150.93 USD -5.11 (-3.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 153.52 154.14 150.02 150.93 2,208,056 -5.11(-3.27%)
Jun 17, 2021 158.35 159.84 154.20 156.04 1,136,565 -3.71(-2.32%)
Jun 16, 2021 161.61 161.98 158.12 159.75 1,028,807 -1.75(-1.08%)
Jun 15, 2021 164.53 164.53 159.42 161.50 1,184,494 -3.74(-2.26%)
Jun 14, 2021 168.50 168.63 163.12 165.24 879,109 -4.51(-2.66%)
Jun 11, 2021 167.26 169.79 166.83 169.75 609,156 +3.07(+1.84%)
Jun 10, 2021 169.00 172.13 166.24 166.68 1,134,286 -0.64(-0.38%)
Jun 09, 2021 169.26 169.52 166.73 167.32 752,820 -3.03(-1.78%)
Jun 08, 2021 170.00 171.22 167.68 170.35 846,901 +0.49(+0.29%)
Jun 07, 2021 167.55 170.13 166.70 169.86 852,894 +3.35(+2.01%)
Jun 04, 2021 165.25 167.19 163.09 166.51 1,157,260 +2.30(+1.40%)
Jun 03, 2021 170.94 170.94 161.75 164.21 1,849,058 -9.18(-5.29%)
Jun 02, 2021 170.55 173.95 166.34 173.39 1,179,477 +2.44(+1.43%)
Jun 01, 2021 172.85 173.63 169.33 170.95 1,287,176 +1.41(+0.83%)
May 28, 2021 172.63 174.48 168.51 169.54 1,563,825 -1.57(-0.92%)
May 27, 2021 173.99 174.93 163.10 171.11 2,311,289 -0.18(-0.11%)
May 26, 2021 167.81 173.94 167.43 171.29 2,106,182 +4.30(+2.57%)
May 25, 2021 167.96 169.22 165.47 166.99 1,129,263 +2.05(+1.24%)
May 24, 2021 162.72 165.81 162.25 164.94 1,338,316 +1.94(+1.19%)
May 21, 2021 164.20 166.65 161.39 163.00 1,043,878 -0.30(-0.18%)
May 20, 2021 164.73 165.05 161.54 163.30 812,731 -0.30(-0.18%)
May 19, 2021 166.92 166.99 160.58 163.60 1,752,388 -6.69(-3.93%)
May 18, 2021 173.61 174.73 170.06 170.29 801,003 -1.00(-0.58%)
May 17, 2021 171.96 174.11 169.64 171.29 890,289 -0.48(-0.28%)
May 14, 2021 169.06 172.29 168.59 171.77 997,788 +4.16(+2.48%)
May 13, 2021 168.24 172.43 166.44 167.61 1,338,966 -0.48(-0.29%)
May 12, 2021 180.63 180.63 167.80 168.09 1,136,095 -13.06(-7.21%)
May 11, 2021 182.23 186.79 177.42 181.15 1,144,041 -5.89(-3.15%)
May 10, 2021 186.80 194.69 185.54 187.04 1,150,958 +0.34(+0.18%)
May 07, 2021 181.80 187.12 181.70 186.70 1,135,136 +3.55(+1.94%)
May 06, 2021 175.16 183.49 174.79 183.15 1,648,836 +7.63(+4.35%)
May 05, 2021 174.60 175.76 171.95 175.52 651,690 +3.37(+1.96%)
May 04, 2021 174.10 175.34 169.72 172.15 1,388,710 -3.20(-1.82%)
May 03, 2021 172.50 176.38 171.35 175.35 718,175 +4.60(+2.69%)
Apr 30, 2021 174.36 175.20 169.56 170.75 956,600 -5.00(-2.84%)
Apr 29, 2021 177.53 178.58 173.77 175.75 805,969 -0.30(-0.17%)
Apr 28, 2021 178.17 179.05 175.32 176.05 682,260 -2.79(-1.56%)
Apr 27, 2021 177.79 183.19 177.52 178.84 1,388,547 +0.93(+0.52%)
Apr 26, 2021 174.00 177.97 173.26 177.91 1,011,694 +5.22(+3.02%)
Apr 23, 2021 169.13 172.89 167.04 172.69 885,300 +4.10(+2.43%)
Apr 22, 2021 171.67 171.75 167.03 168.59 999,442 -2.78(-1.62%)
Apr 21, 2021 168.98 173.20 167.38 171.37 865,509 +3.10(+1.84%)
Apr 20, 2021 169.80 170.76 164.63 168.27 1,063,974 -0.67(-0.40%)
Apr 19, 2021 174.62 175.54 166.62 168.94 1,539,797 -5.37(-3.08%)
Apr 16, 2021 173.24 175.98 170.83 174.31 1,691,800 +2.23(+1.30%)
Apr 15, 2021 173.13 173.65 169.72 172.08 741,144 -0.55(-0.32%)
Apr 14, 2021 174.12 175.69 172.24 172.63 1,060,920 -2.14(-1.22%)
Apr 13, 2021 177.92 178.08 171.02 174.77 1,039,164 -2.13(-1.20%)
Apr 12, 2021 180.80 181.00 174.08 176.90 2,421,211 -6.32(-3.45%)
Apr 09, 2021 183.97 186.39 182.60 183.22 858,300 -2.09(-1.13%)
Apr 08, 2021 180.87 185.53 180.62 185.31 1,132,547 +6.70(+3.75%)
Apr 07, 2021 186.04 186.55 177.01 178.61 1,447,496 -8.28(-4.43%)
Apr 06, 2021 181.99 188.23 181.82 186.89 1,325,531 +4.01(+2.19%)
Apr 05, 2021 183.00 186.52 182.08 182.88 1,124,288 +0.80(+0.44%)
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.