Skip to main content

Williams-Sonoma (NY: WSM )

147.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 20.29 21.05 19.85 20.22 2,594,756 -0.40(-1.96%)
Mar 30, 2020 19.87 20.74 19.08 20.63 2,326,266 +0.63(+3.14%)
Mar 27, 2020 20.30 20.57 19.46 20.00 3,608,349 -0.89(-4.28%)
Mar 26, 2020 21.07 21.53 20.36 20.89 3,287,050 +0.09(+0.43%)
Mar 25, 2020 20.72 22.50 19.68 20.80 3,840,976 +0.59(+2.94%)
Mar 24, 2020 19.03 20.59 18.31 20.21 4,143,039 +2.49(+14.04%)
Mar 23, 2020 17.12 18.65 16.41 17.72 5,912,674 +0.42(+2.45%)
Mar 20, 2020 18.23 19.78 16.45 17.30 6,554,614 -0.90(-4.94%)
Mar 19, 2020 15.22 18.49 14.33 18.20 7,818,323 +3.61(+24.79%)
Mar 18, 2020 14.89 15.31 12.37 14.58 6,126,477 -2.09(-12.53%)
Mar 17, 2020 17.13 17.34 15.27 16.67 5,309,479 -0.25(-1.49%)
Mar 16, 2020 19.03 19.62 16.86 16.92 4,916,547 -4.68(-21.66%)
Mar 13, 2020 21.81 21.91 19.54 21.60 4,021,074 +1.33(+6.57%)
Mar 12, 2020 22.27 22.60 20.27 20.27 4,605,466 -3.98(-16.40%)
Mar 11, 2020 25.25 25.29 23.34 24.25 3,621,486 -1.74(-6.68%)
Mar 10, 2020 26.62 26.87 24.94 25.98 2,394,920 +0.30(+1.17%)
Mar 09, 2020 25.03 27.37 24.66 25.68 3,073,326 -2.93(-10.22%)
Mar 06, 2020 28.13 29.20 27.98 28.61 2,337,164 -0.46(-1.59%)
Mar 05, 2020 29.97 30.18 28.72 29.07 2,706,983 -1.92(-6.19%)
Mar 04, 2020 30.24 31.06 29.85 30.99 1,960,896 +1.28(+4.31%)
Mar 03, 2020 30.57 31.62 29.45 29.71 1,687,802 -1.02(-3.31%)
Mar 02, 2020 29.68 30.82 28.90 30.73 2,734,438 +1.05(+3.54%)
Feb 28, 2020 28.99 30.08 28.89 29.67 2,698,167 -0.48(-1.59%)
Feb 27, 2020 30.03 30.65 29.35 30.15 4,336,421 -0.73(-2.37%)
Feb 26, 2020 31.90 32.10 30.55 30.89 2,145,927 -0.76(-2.40%)
Feb 25, 2020 32.81 33.01 31.60 31.65 1,889,438 -1.05(-3.20%)
Feb 24, 2020 33.78 33.92 32.40 32.69 2,375,594 -2.34(-6.69%)
Feb 21, 2020 34.92 35.40 34.59 35.04 1,414,997 -0.22(-0.63%)
Feb 20, 2020 34.79 35.67 34.79 35.26 1,194,958 +0.50(+1.45%)
Feb 19, 2020 35.33 35.43 34.52 34.76 992,056 -0.50(-1.42%)
Feb 18, 2020 35.12 35.54 35.02 35.26 1,924,983 +0.05(+0.15%)
Feb 14, 2020 35.24 35.28 34.67 35.21 789,707 +0.01(+0.04%)
Feb 13, 2020 35.24 35.38 35.03 35.19 950,666 -0.23(-0.66%)
Feb 12, 2020 34.90 35.45 34.61 35.42 1,646,029 +0.80(+2.32%)
Feb 11, 2020 34.26 34.65 34.03 34.62 833,599 +0.61(+1.79%)
Feb 10, 2020 33.77 34.14 33.63 34.01 1,347,424 +0.21(+0.63%)
Feb 07, 2020 34.01 34.15 33.49 33.80 1,148,187 -0.46(-1.33%)
Feb 06, 2020 35.49 35.49 34.11 34.25 1,713,759 -1.05(-2.98%)
Feb 05, 2020 34.45 35.45 34.43 35.31 1,904,044 +1.41(+4.17%)
Feb 04, 2020 33.96 34.24 33.70 33.89 2,143,503 +0.51(+1.52%)
Feb 03, 2020 33.53 34.04 33.34 33.38 1,617,254 +0.05(+0.16%)
Jan 31, 2020 34.50 34.63 33.29 33.33 1,557,128 -1.27(-3.67%)
Jan 30, 2020 34.85 34.95 34.27 34.60 1,480,600 -0.43(-1.22%)
Jan 29, 2020 35.78 36.08 35.02 35.03 1,086,415 -0.51(-1.43%)
Jan 28, 2020 35.72 35.86 35.03 35.54 1,771,007 +0.65(+1.87%)
Jan 27, 2020 34.95 35.41 34.84 34.89 994,695 -0.78(-2.19%)
Jan 24, 2020 36.04 36.04 35.37 35.67 1,162,064 -0.23(-0.64%)
Jan 23, 2020 35.54 36.23 35.39 35.90 1,714,594 -0.00(-0.01%)
Jan 22, 2020 36.35 36.42 35.86 35.90 1,712,326 -0.21(-0.58%)
Jan 21, 2020 36.32 36.38 35.87 36.11 2,299,306 -0.20(-0.56%)
Jan 17, 2020 36.35 36.51 36.24 36.31 1,128,637 +0.03(+0.09%)
Jan 16, 2020 36.03 36.28 35.79 36.28 1,531,816 +0.45(+1.26%)
Jan 15, 2020 35.89 36.25 35.78 35.83 2,712,169 -0.21(-0.58%)
Jan 14, 2020 35.80 36.08 35.57 36.04 1,829,075 +0.23(+0.65%)
Jan 13, 2020 35.40 35.82 35.16 35.80 1,708,591 +0.55(+1.55%)
Jan 10, 2020 35.57 35.62 35.13 35.26 1,531,917 -0.35(-0.97%)
Jan 09, 2020 35.28 35.62 35.04 35.61 1,903,197 +0.40(+1.14%)
Jan 08, 2020 34.99 35.56 34.83 35.20 2,028,956 +0.23(+0.66%)
Jan 07, 2020 34.24 35.10 34.03 34.97 1,749,739 +0.65(+1.91%)
Jan 06, 2020 34.17 34.56 34.13 34.32 1,198,243 +0.13(+0.37%)
Jan 03, 2020 33.95 34.71 33.90 34.19 1,537,190 -0.25(-0.73%)
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.