Williams-Sonoma (NY: WSM )

116.72 -0.18 (-0.15%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 150.90 153.35 147.49 147.73 693,372 -5.32(-3.47%)
Jul 29, 2021 153.70 155.77 152.84 153.05 661,299 +0.59(+0.39%)
Jul 28, 2021 150.49 153.14 149.74 152.46 1,124,462 +2.49(+1.66%)
Jul 27, 2021 152.05 152.12 147.45 149.96 613,711 -2.29(-1.50%)
Jul 26, 2021 151.58 153.79 150.90 152.25 383,594 -0.70(-0.46%)
Jul 23, 2021 151.19 153.20 149.61 152.95 516,911 +2.60(+1.73%)
Jul 22, 2021 147.98 150.68 147.29 150.35 1,740,988 -3.85(-2.49%)
Jul 21, 2021 154.09 156.52 153.49 154.20 504,757 -0.06(-0.04%)
Jul 20, 2021 151.05 155.33 149.53 154.26 762,801 +4.27(+2.85%)
Jul 19, 2021 147.97 150.49 146.51 149.99 980,971 +0.40(+0.27%)
Jul 16, 2021 153.13 154.42 149.47 149.59 563,270 -3.65(-2.38%)
Jul 15, 2021 155.08 156.77 152.43 153.24 543,574 -2.78(-1.78%)
Jul 14, 2021 159.47 160.69 155.69 156.02 605,989 -2.62(-1.65%)
Jul 13, 2021 159.73 160.51 157.97 158.64 900,114 -2.06(-1.28%)
Jul 12, 2021 158.69 161.53 157.56 160.70 600,685 +0.84(+0.53%)
Jul 09, 2021 155.99 160.07 155.99 159.86 722,617 +5.23(+3.38%)
Jul 08, 2021 155.19 156.97 153.06 154.63 695,284 -4.06(-2.56%)
Jul 07, 2021 156.31 160.96 155.65 158.68 809,867 +2.15(+1.38%)
Jul 06, 2021 157.87 158.37 152.48 156.53 856,085 -0.24(-0.15%)
Jul 02, 2021 155.82 156.90 154.08 156.77 532,231 +1.28(+0.82%)
Jul 01, 2021 156.21 157.20 154.22 155.49 1,088,412 +0.59(+0.38%)
Jun 30, 2021 155.42 158.79 154.51 154.90 960,671 -1.54(-0.99%)
Jun 29, 2021 155.14 158.51 154.23 156.44 643,936 +1.70(+1.10%)
Jun 28, 2021 154.30 156.49 152.42 154.74 745,376 +0.23(+0.15%)
Jun 25, 2021 154.55 156.26 153.93 154.51 1,655,538 +0.92(+0.60%)
Jun 24, 2021 154.03 154.97 152.82 153.59 546,170 +0.48(+0.32%)
Jun 23, 2021 151.34 153.57 150.67 153.10 554,453 +2.71(+1.80%)
Jun 22, 2021 150.19 150.93 147.93 150.40 1,419,901 -0.36(-0.24%)
Jun 21, 2021 147.63 152.08 147.48 150.75 972,663 +4.32(+2.95%)
Jun 18, 2021 148.95 149.55 145.56 146.44 2,275,797 -4.96(-3.27%)
Jun 17, 2021 153.64 155.08 149.61 151.40 1,171,433 -3.60(-2.32%)
Jun 16, 2021 156.80 157.16 153.41 155.00 1,060,369 -1.70(-1.08%)
Jun 15, 2021 159.63 159.63 154.68 156.69 1,220,833 -3.63(-2.26%)
Jun 14, 2021 163.48 163.61 158.26 160.32 906,079 -4.38(-2.66%)
Jun 11, 2021 162.28 164.74 161.86 164.70 627,844 +2.98(+1.84%)
Jun 10, 2021 163.97 167.01 161.29 161.72 1,169,084 -0.62(-0.38%)
Jun 09, 2021 164.22 164.47 161.77 162.34 775,915 -2.94(-1.78%)
Jun 08, 2021 164.94 166.12 162.69 165.28 872,883 +0.47(+0.29%)
Jun 07, 2021 162.56 165.07 161.74 164.80 879,059 +3.25(+2.01%)
Jun 04, 2021 160.33 162.21 158.24 161.55 1,192,763 +2.23(+1.40%)
Jun 03, 2021 165.85 165.85 156.94 159.32 1,905,785 -8.91(-5.29%)
Jun 02, 2021 165.47 168.77 161.39 168.23 1,215,662 +2.37(+1.43%)
Jun 01, 2021 167.71 168.46 164.29 165.86 1,326,665 +1.37(+0.83%)
May 28, 2021 167.49 169.29 163.49 164.49 1,611,801 -1.52(-0.92%)
May 27, 2021 168.81 169.72 158.25 166.02 2,382,197 -0.17(-0.10%)
May 26, 2021 162.81 168.76 162.45 166.19 2,170,797 +4.17(+2.58%)
May 25, 2021 162.96 164.18 160.54 162.02 1,163,907 +1.99(+1.24%)
May 24, 2021 157.88 160.88 157.42 160.03 1,379,374 +1.88(+1.19%)
May 21, 2021 159.31 161.69 156.59 158.15 1,075,903 -0.29(-0.18%)
May 20, 2021 159.83 160.14 156.73 158.44 837,664 -0.29(-0.18%)
May 19, 2021 161.95 162.02 155.80 158.73 1,806,149 -6.49(-3.93%)
May 18, 2021 168.44 169.53 165.00 165.22 825,577 -0.97(-0.58%)
May 17, 2021 166.84 168.93 164.59 166.19 917,602 -0.47(-0.28%)
May 14, 2021 164.03 167.16 163.57 166.66 1,028,399 +4.04(+2.48%)
May 13, 2021 163.23 167.30 161.49 162.62 1,380,044 -0.47(-0.29%)
May 12, 2021 175.25 175.25 162.81 163.09 1,170,949 -12.67(-7.21%)
May 11, 2021 176.81 181.22 172.14 175.76 1,179,139 -5.72(-3.15%)
May 10, 2021 181.24 188.90 180.02 181.47 1,186,268 +0.33(+0.18%)
May 07, 2021 176.39 181.55 176.29 181.14 1,169,960 +3.44(+1.94%)
May 06, 2021 169.95 178.03 169.59 177.70 1,699,420 +7.40(+4.35%)
May 05, 2021 169.40 170.53 166.83 170.30 671,683 +3.27(+1.96%)
May 04, 2021 168.92 170.12 164.67 167.03 1,431,314 -3.10(-1.83%)
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.