Skip to main content

Williams-Sonoma (NY: WSM )

288.85 -5.62 (-1.91%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 293.43 294.82 286.77 288.85 797,796 -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%)
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.