Williams-Sonoma (NY: WSM )

125.19 -0.30 (-0.24%)
Streaming Delayed Price Updated: 10:37 AM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 88.01 88.32 85.41 87.12 935,700 -0.53(-0.60%)
Jul 30, 2020 85.07 87.85 84.79 87.65 1,523,844 +2.05(+2.39%)
Jul 29, 2020 84.04 86.17 83.65 85.60 909,718 +2.10(+2.51%)
Jul 28, 2020 86.53 86.68 83.38 83.50 699,585 -3.09(-3.57%)
Jul 27, 2020 85.06 86.61 84.25 86.59 660,719 +1.68(+1.98%)
Jul 24, 2020 84.44 85.40 83.67 84.91 738,500 -0.40(-0.47%)
Jul 23, 2020 85.85 88.31 84.57 85.31 1,431,555 -1.47(-1.69%)
Jul 22, 2020 82.54 87.34 82.52 86.78 1,503,501 +4.25(+5.15%)
Jul 21, 2020 82.00 83.54 81.52 82.53 729,196 +0.99(+1.21%)
Jul 20, 2020 83.73 83.73 80.99 81.54 931,128 -2.26(-2.70%)
Jul 17, 2020 85.08 85.12 83.06 83.80 783,800 -0.58(-0.69%)
Jul 16, 2020 84.20 85.12 83.74 84.38 785,025 -0.47(-0.55%)
Jul 15, 2020 85.30 85.31 83.43 84.85 800,164 +1.53(+1.84%)
Jul 14, 2020 82.41 83.41 81.14 83.32 1,017,131 +0.41(+0.49%)
Jul 13, 2020 85.43 86.39 82.88 82.91 978,915 -2.11(-2.48%)
Jul 10, 2020 85.02 85.64 83.94 85.02 654,500 +0.39(+0.46%)
Jul 09, 2020 86.00 86.44 83.36 84.63 1,108,907 -1.35(-1.57%)
Jul 08, 2020 84.09 86.00 83.52 85.98 1,149,156 +2.32(+2.77%)
Jul 07, 2020 83.58 84.56 83.20 83.66 808,926 -0.34(-0.40%)
Jul 06, 2020 84.83 84.88 83.55 84.00 817,877 +0.80(+0.96%)
Jul 02, 2020 86.01 86.48 82.30 83.20 1,074,700 -1.62(-1.91%)
Jul 01, 2020 82.38 85.09 82.03 84.82 1,473,605 +2.81(+3.43%)
Jun 30, 2020 81.52 82.27 80.52 82.01 1,251,017 +0.02(+0.02%)
Jun 29, 2020 83.91 84.11 81.40 81.99 1,035,682 -1.23(-1.48%)
Jun 26, 2020 83.30 84.73 83.13 83.22 1,291,000 -0.48(-0.57%)
Jun 25, 2020 82.98 83.82 81.93 83.70 696,578 +0.07(+0.08%)
Jun 24, 2020 84.03 84.73 81.53 83.63 1,100,327 -1.13(-1.33%)
Jun 23, 2020 86.40 86.93 84.39 84.76 1,561,576 -0.30(-0.35%)
Jun 22, 2020 86.00 86.97 84.62 85.06 814,448 -0.58(-0.68%)
Jun 19, 2020 87.54 88.27 85.47 85.64 2,070,100 -0.51(-0.59%)
Jun 18, 2020 85.81 88.13 84.27 86.15 1,825,279 -0.52(-0.60%)
Jun 17, 2020 85.28 86.81 84.67 86.67 1,031,158 +1.39(+1.63%)
Jun 16, 2020 85.12 85.68 81.77 85.28 1,744,484 +2.58(+3.12%)
Jun 15, 2020 77.79 83.20 77.79 82.70 1,281,571 +2.50(+3.12%)
Jun 12, 2020 82.60 83.00 78.19 80.20 1,382,100 +0.70(+0.88%)
Jun 11, 2020 81.30 82.84 78.76 79.50 1,293,697 -4.91(-5.82%)
Jun 10, 2020 86.25 86.92 83.42 84.41 1,354,809 -1.43(-1.67%)
Jun 09, 2020 83.93 86.93 83.28 85.84 1,223,258 +0.51(+0.60%)
Jun 08, 2020 86.00 86.49 84.79 85.33 1,287,695 -0.20(-0.23%)
Jun 05, 2020 87.54 87.67 84.00 85.53 1,677,700 +0.52(+0.61%)
Jun 04, 2020 84.81 87.73 84.35 85.01 2,182,320 -0.33(-0.39%)
Jun 03, 2020 87.00 87.35 85.20 85.34 2,201,504 -0.68(-0.79%)
Jun 02, 2020 81.00 86.02 80.72 86.02 2,021,716 +4.77(+5.87%)
Jun 01, 2020 83.00 83.37 80.99 81.25 2,700,366 -1.96(-2.36%)
May 29, 2020 77.12 85.61 76.90 83.21 7,261,400 +10.18(+13.94%)
May 28, 2020 73.03 74.35 71.90 73.03 2,484,486 -0.32(-0.44%)
May 27, 2020 71.00 73.53 69.01 73.35 1,916,679 +3.70(+5.31%)
May 26, 2020 70.39 70.39 68.18 69.65 1,865,853 +3.16(+4.75%)
May 22, 2020 66.87 67.20 66.10 66.49 1,193,500 -0.05(-0.08%)
May 21, 2020 65.98 67.44 65.25 66.54 1,792,233 +0.18(+0.27%)
May 20, 2020 69.67 69.89 66.26 66.36 1,233,046 -1.79(-2.63%)
May 19, 2020 70.21 70.38 68.11 68.15 1,472,288 -2.13(-3.03%)
May 18, 2020 69.72 71.78 69.16 70.28 1,922,956 +3.76(+5.65%)
May 15, 2020 64.55 68.68 64.55 66.52 2,529,600 +1.36(+2.09%)
May 14, 2020 63.60 67.53 62.60 65.16 2,008,777 +0.40(+0.62%)
May 13, 2020 67.44 68.21 63.92 64.76 2,095,820 -3.13(-4.61%)
May 12, 2020 68.85 70.14 67.80 67.89 1,338,944 -0.40(-0.59%)
May 11, 2020 67.19 69.72 66.95 68.29 1,874,135 -0.02(-0.03%)
May 08, 2020 68.33 69.08 67.48 68.31 1,535,800 +1.49(+2.23%)
May 07, 2020 67.50 68.33 66.41 66.82 1,135,369 +0.66(+1.00%)
May 06, 2020 65.61 66.78 64.41 66.16 1,032,598 +1.15(+1.77%)
May 05, 2020 65.05 66.01 63.54 65.01 1,667,944 +2.40(+3.83%)
May 04, 2020 59.00 62.84 57.76 62.61 1,578,401 +2.36(+3.92%)
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.