Williams-Sonoma (NY: WSM )

111.80 +0.09 (+0.08%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 84.29 84.59 81.80 83.44 976,997 -0.51(-0.60%)
Jul 30, 2020 81.47 84.14 81.21 83.95 1,591,099 +1.96(+2.39%)
Jul 29, 2020 80.49 82.53 80.11 81.98 949,868 +2.01(+2.51%)
Jul 28, 2020 82.87 83.02 79.86 79.97 730,461 -2.96(-3.57%)
Jul 27, 2020 81.46 82.95 80.68 82.93 689,880 +1.61(+1.98%)
Jul 24, 2020 80.87 81.79 80.13 81.32 771,094 -0.38(-0.47%)
Jul 23, 2020 82.22 84.58 81.00 81.70 1,494,737 -0.95(-1.15%)
Jul 22, 2020 78.61 83.19 78.59 82.65 1,578,590 +4.05(+5.15%)
Jul 21, 2020 78.10 79.57 77.64 78.60 765,614 +0.94(+1.21%)
Jul 20, 2020 79.75 79.75 77.14 77.66 977,631 -2.15(-2.70%)
Jul 17, 2020 81.03 81.07 79.10 79.81 822,945 -0.55(-0.69%)
Jul 16, 2020 80.19 81.07 79.76 80.37 824,231 -0.45(-0.55%)
Jul 15, 2020 81.24 81.25 79.46 80.81 840,126 +1.46(+1.84%)
Jul 14, 2020 78.49 79.44 77.28 79.36 1,067,929 +0.39(+0.49%)
Jul 13, 2020 81.37 82.28 78.94 78.97 1,027,804 -2.01(-2.48%)
Jul 10, 2020 80.98 81.57 79.95 80.98 687,187 +0.37(+0.46%)
Jul 09, 2020 81.91 82.33 79.39 80.60 1,164,289 -1.29(-1.57%)
Jul 08, 2020 80.09 81.91 79.55 81.89 1,206,548 +2.21(+2.77%)
Jul 07, 2020 79.60 80.54 79.24 79.68 849,326 -0.32(-0.40%)
Jul 06, 2020 80.79 80.84 79.58 80.00 858,724 +0.76(+0.96%)
Jul 02, 2020 81.92 82.37 78.39 79.24 1,128,373 -1.54(-1.91%)
Jul 01, 2020 78.46 81.04 78.13 80.79 1,547,201 +2.68(+3.43%)
Jun 30, 2020 77.64 78.36 76.69 78.11 1,313,496 +0.02(+0.02%)
Jun 29, 2020 79.92 80.11 77.53 78.09 1,087,407 -1.17(-1.48%)
Jun 26, 2020 79.34 80.70 79.18 79.26 1,355,476 -0.46(-0.57%)
Jun 25, 2020 79.03 79.83 78.03 79.72 731,367 +0.07(+0.08%)
Jun 24, 2020 80.03 80.70 77.65 79.65 1,155,280 -1.08(-1.33%)
Jun 23, 2020 82.29 82.80 80.38 80.73 1,639,565 -0.29(-0.35%)
Jun 22, 2020 81.91 82.83 80.59 81.01 855,123 -0.55(-0.68%)
Jun 19, 2020 83.38 84.07 81.40 81.57 2,173,486 -0.49(-0.59%)
Jun 18, 2020 81.73 83.94 80.26 82.05 1,916,438 -0.50(-0.60%)
Jun 17, 2020 81.22 82.68 80.64 82.55 1,082,657 +1.32(+1.63%)
Jun 16, 2020 81.07 81.60 77.88 81.22 1,831,608 +2.46(+3.12%)
Jun 15, 2020 74.09 79.24 74.09 78.77 1,345,576 +2.38(+3.12%)
Jun 12, 2020 78.67 79.05 74.47 76.39 1,451,126 +0.67(+0.88%)
Jun 11, 2020 77.43 78.90 75.01 75.72 1,358,308 -4.68(-5.82%)
Jun 10, 2020 82.15 82.79 79.45 80.39 1,422,472 -1.36(-1.67%)
Jun 09, 2020 79.94 82.80 79.32 81.76 1,284,351 +0.49(+0.60%)
Jun 08, 2020 81.91 82.38 80.76 81.27 1,352,006 -0.19(-0.23%)
Jun 05, 2020 83.38 83.50 80.00 81.46 1,761,489 +0.50(+0.61%)
Jun 04, 2020 80.78 83.56 80.34 80.97 2,291,311 -0.31(-0.39%)
Jun 03, 2020 82.86 83.19 81.15 81.28 2,311,453 -0.65(-0.79%)
Jun 02, 2020 77.15 81.93 76.88 81.93 2,122,686 +4.54(+5.87%)
Jun 01, 2020 79.05 79.40 77.14 77.39 2,835,230 -1.87(-2.36%)
May 29, 2020 73.45 81.54 73.24 79.25 7,624,055 +9.70(+13.94%)
May 28, 2020 69.56 70.81 68.48 69.56 2,608,568 -0.30(-0.44%)
May 27, 2020 67.62 70.03 65.73 69.86 2,012,403 +3.52(+5.31%)
May 26, 2020 67.04 67.04 64.94 66.34 1,959,039 +3.01(+4.75%)
May 22, 2020 63.69 64.01 62.96 63.33 1,253,106 -0.05(-0.08%)
May 21, 2020 62.84 64.23 62.15 63.37 1,881,742 +0.17(+0.27%)
May 20, 2020 66.36 66.57 63.11 63.20 1,294,627 -1.70(-2.63%)
May 19, 2020 66.87 67.03 64.87 64.91 1,545,818 -2.03(-3.03%)
May 18, 2020 66.40 68.37 65.87 66.94 2,018,994 +3.58(+5.65%)
May 15, 2020 61.48 65.41 61.48 63.36 2,655,935 +1.30(+2.09%)
May 14, 2020 60.57 64.32 59.62 62.06 2,109,101 +0.38(+0.62%)
May 13, 2020 64.23 64.97 60.88 61.68 2,200,491 -2.98(-4.61%)
May 12, 2020 65.58 66.80 64.57 64.66 1,405,814 -0.38(-0.59%)
May 11, 2020 63.99 66.40 63.77 65.04 1,967,734 -0.02(-0.03%)
May 08, 2020 65.08 65.79 64.27 65.06 1,612,502 +1.42(+2.23%)
May 07, 2020 64.29 65.08 63.25 63.64 1,192,072 +0.63(+1.00%)
May 06, 2020 62.49 63.60 61.35 63.01 1,084,168 +1.10(+1.77%)
May 05, 2020 61.96 62.87 60.52 61.92 1,751,246 +2.29(+3.83%)
May 04, 2020 56.19 59.85 55.01 59.63 1,657,230 +2.25(+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.