Skip to main content

Williams-Sonoma (NY: WSM )

317.53 +3.51 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.