Skip to main content

Williams-Sonoma (NY: WSM )

138.04 +5.84 (+4.42%)
Streaming Delayed Price Updated: 10:44 AM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 134.56 136.25 131.86 132.20 1,563,052 -1.93(-1.44%)
Oct 31, 2024 131.45 134.99 130.71 134.13 1,621,501 +1.70(+1.28%)
Oct 30, 2024 130.00 134.94 129.08 132.43 1,636,839 -0.04(-0.03%)
Oct 29, 2024 129.71 133.61 128.07 132.47 2,328,489 -0.03(-0.02%)
Oct 28, 2024 136.60 138.13 132.22 132.50 1,776,361 -2.26(-1.68%)
Oct 25, 2024 139.22 139.22 134.46 134.76 1,617,431 -2.76(-2.01%)
Oct 24, 2024 139.30 139.36 136.77 137.52 824,998 -0.85(-0.61%)
Oct 23, 2024 139.89 141.85 137.48 138.37 1,636,405 -1.53(-1.09%)
Oct 22, 2024 138.12 140.21 134.97 139.90 1,984,076 +0.14(+0.10%)
Oct 21, 2024 144.22 144.80 139.60 139.76 1,615,897 -4.27(-2.96%)
Oct 18, 2024 143.10 144.08 141.29 144.03 1,005,851 +2.21(+1.56%)
Oct 17, 2024 150.05 150.05 141.79 141.82 1,426,318 -8.51(-5.66%)
Oct 16, 2024 148.56 151.54 147.38 150.33 979,308 +2.80(+1.90%)
Oct 15, 2024 145.85 151.00 145.12 147.53 1,645,284 +1.99(+1.37%)
Oct 14, 2024 143.54 146.98 142.88 145.53 976,818 +1.76(+1.23%)
Oct 11, 2024 140.85 145.02 140.85 143.77 1,400,933 +2.60(+1.84%)
Oct 10, 2024 141.55 142.67 140.05 141.17 1,492,869 -2.95(-2.05%)
Oct 09, 2024 149.31 149.31 143.49 144.12 1,080,138 -4.81(-3.23%)
Oct 08, 2024 148.77 151.22 147.87 148.93 1,052,414 -0.09(-0.06%)
Oct 07, 2024 149.59 150.10 147.06 149.02 1,313,784 -1.86(-1.23%)
Oct 04, 2024 153.76 154.50 148.33 150.88 1,184,812 -0.65(-0.43%)
Oct 03, 2024 151.00 152.29 149.81 151.53 938,822 -0.38(-0.25%)
Oct 02, 2024 149.06 152.67 149.03 151.91 890,112 +1.47(+0.98%)
Oct 01, 2024 153.39 155.07 147.45 150.44 1,797,937 -3.87(-2.50%)
Sep 30, 2024 152.94 155.22 152.37 154.30 1,461,450 +0.57(+0.37%)
Sep 27, 2024 152.20 155.82 151.62 153.73 1,060,149 +3.09(+2.05%)
Sep 26, 2024 152.12 154.26 147.41 150.65 1,321,937 +2.34(+1.58%)
Sep 25, 2024 152.40 152.40 147.61 148.30 1,406,598 -3.86(-2.54%)
Sep 24, 2024 153.88 154.83 151.09 152.17 1,010,271 -0.65(-0.42%)
Sep 23, 2024 149.38 153.26 146.36 152.82 1,964,103 +4.60(+3.10%)
Sep 20, 2024 145.47 149.18 145.34 148.21 2,666,752 -1.27(-0.85%)
Sep 19, 2024 151.17 151.59 147.66 149.48 1,193,650 +2.52(+1.71%)
Sep 18, 2024 145.85 152.16 144.74 146.96 1,659,601 +0.33(+0.22%)
Sep 17, 2024 146.51 147.87 144.77 146.63 1,031,083 +2.19(+1.52%)
Sep 16, 2024 144.89 146.61 142.67 144.44 1,408,431 +0.51(+0.35%)
Sep 13, 2024 139.01 145.20 138.48 143.93 2,108,129 +8.62(+6.37%)
Sep 12, 2024 134.12 135.50 132.96 135.32 1,509,962 +1.61(+1.21%)
Sep 11, 2024 132.96 135.40 130.27 133.70 1,588,313 +3.90(+3.00%)
Sep 10, 2024 132.00 133.37 129.13 129.81 1,305,868 -1.99(-1.51%)
Sep 09, 2024 130.24 135.08 129.91 131.80 2,188,387 +1.89(+1.46%)
Sep 06, 2024 128.55 130.91 127.92 129.91 1,724,608 +1.95(+1.53%)
Sep 05, 2024 131.23 132.55 126.85 127.96 2,102,660 -3.28(-2.50%)
Sep 04, 2024 129.19 132.27 127.49 131.23 2,362,220 +0.64(+0.49%)
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.