Williams-Sonoma (NY: WSM )

112.81 +1.86 (+1.68%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 111.70 114.30 110.22 112.81 1,521,443 +1.86(+1.68%)
Jun 30, 2022 109.44 112.28 106.66 110.95 2,386,034 -5.15(-4.44%)
Jun 29, 2022 117.70 118.05 115.57 116.10 1,357,744 -2.31(-1.95%)
Jun 28, 2022 123.24 124.85 118.01 118.41 930,842 -3.91(-3.20%)
Jun 27, 2022 126.32 127.09 121.72 122.32 806,039 -3.77(-2.99%)
Jun 24, 2022 121.85 126.25 121.28 126.09 1,394,147 +4.84(+3.99%)
Jun 23, 2022 119.35 122.18 118.71 121.25 1,093,476 +1.40(+1.17%)
Jun 22, 2022 119.11 122.41 117.34 119.85 1,047,660 +0.24(+0.20%)
Jun 21, 2022 121.40 122.60 119.48 119.61 1,046,849 +0.75(+0.63%)
Jun 17, 2022 117.03 120.50 115.99 118.86 1,997,377 +3.21(+2.78%)
Jun 16, 2022 116.73 118.24 112.85 115.65 1,356,276 -5.64(-4.65%)
Jun 15, 2022 121.77 123.78 118.63 121.29 1,061,481 +0.59(+0.49%)
Jun 14, 2022 119.97 121.70 118.62 120.70 987,780 +1.07(+0.89%)
Jun 13, 2022 118.12 120.75 115.67 119.63 1,615,754 -1.61(-1.33%)
Jun 10, 2022 124.16 125.39 120.20 121.24 1,083,650 -4.91(-3.89%)
Jun 09, 2022 126.47 128.77 125.63 126.15 893,241 +0.07(+0.06%)
Jun 08, 2022 126.63 129.96 125.09 126.08 1,081,295 +0.35(+0.28%)
Jun 07, 2022 120.74 126.65 118.01 125.73 1,525,477 -1.72(-1.35%)
Jun 06, 2022 124.50 128.78 123.00 127.45 1,912,122 +3.17(+2.55%)
Jun 03, 2022 127.07 128.27 124.22 124.28 1,425,243 -5.63(-4.33%)
Jun 02, 2022 125.80 130.20 124.04 129.91 1,385,248 +4.88(+3.90%)
Jun 01, 2022 127.41 129.95 122.73 125.03 1,565,664 -2.89(-2.26%)
May 31, 2022 130.00 131.63 124.88 127.92 2,364,024 -2.99(-2.28%)
May 27, 2022 129.85 133.44 126.10 130.91 1,686,380 +0.91(+0.70%)
May 26, 2022 125.88 133.98 124.60 130.00 4,977,853 +15.02(+13.06%)
May 25, 2022 103.36 119.00 102.54 114.98 5,328,943 +9.51(+9.02%)
May 24, 2022 105.50 106.35 101.58 105.47 2,417,809 -2.83(-2.61%)
May 23, 2022 107.89 111.04 106.25 108.30 1,781,092 +0.15(+0.14%)
May 20, 2022 112.65 114.41 104.94 108.15 1,795,682 -4.19(-3.73%)
May 19, 2022 108.84 115.78 108.19 112.34 1,681,136 +1.87(+1.69%)
May 18, 2022 119.10 119.70 107.98 110.47 3,819,473 -18.06(-14.05%)
May 17, 2022 127.97 129.36 122.51 128.53 1,081,456 +4.46(+3.59%)
May 16, 2022 124.27 126.76 121.27 124.07 1,779,338 -2.04(-1.62%)
May 13, 2022 125.41 128.98 125.30 126.11 1,336,202 +1.06(+0.85%)
May 12, 2022 123.39 130.20 122.79 125.05 1,708,492 +1.09(+0.88%)
May 11, 2022 127.06 130.76 123.34 123.96 1,354,165 -3.10(-2.44%)
May 10, 2022 127.14 129.58 122.89 127.06 1,699,455 +2.80(+2.25%)
May 09, 2022 120.88 126.79 120.50 124.26 1,518,461 +0.57(+0.46%)
May 06, 2022 129.23 129.53 122.36 123.69 2,473,345 -8.66(-6.54%)
May 05, 2022 137.57 137.89 130.34 132.35 1,807,323 -9.82(-6.91%)
May 04, 2022 139.50 142.33 135.25 142.17 1,061,758 +2.67(+1.91%)
May 03, 2022 136.78 140.94 136.23 139.50 730,870 +1.72(+1.25%)
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.