Skip to main content

Williams-Sonoma (NY: WSM )

144.35 +2.61 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 141.42 145.60 141.42 144.35 1,395,324 +2.61(+1.84%)
Oct 10, 2024 142.12 143.24 140.61 141.74 1,486,893 -2.96(-2.05%)
Oct 09, 2024 149.91 149.91 144.07 144.70 1,075,815 -4.83(-3.23%)
Oct 08, 2024 149.37 151.83 148.46 149.53 1,048,202 -0.09(-0.06%)
Oct 07, 2024 150.19 150.70 147.65 149.62 1,308,525 -1.87(-1.23%)
Oct 04, 2024 154.38 155.12 148.93 151.49 1,180,070 -0.65(-0.43%)
Oct 03, 2024 151.61 152.90 150.41 152.14 935,064 -0.38(-0.25%)
Oct 02, 2024 149.66 153.28 149.63 152.52 886,549 +1.48(+0.98%)
Oct 01, 2024 154.01 155.69 148.04 151.04 1,790,740 -3.88(-2.50%)
Sep 30, 2024 153.56 155.84 152.99 154.92 1,455,600 +0.57(+0.37%)
Sep 27, 2024 152.81 156.45 152.23 154.35 1,055,906 +3.10(+2.05%)
Sep 26, 2024 152.73 154.88 148.00 151.25 1,316,646 +2.35(+1.58%)
Sep 25, 2024 153.01 153.01 148.21 148.90 1,400,968 -3.88(-2.54%)
Sep 24, 2024 154.50 155.45 151.70 152.78 1,006,227 -0.65(-0.42%)
Sep 23, 2024 149.98 153.88 146.95 153.43 1,956,241 +4.62(+3.10%)
Sep 20, 2024 146.06 149.78 145.92 148.81 2,656,077 -1.27(-0.85%)
Sep 19, 2024 151.78 152.19 148.25 150.08 1,188,872 +2.53(+1.71%)
Sep 18, 2024 146.44 152.77 145.32 147.55 1,652,958 +0.33(+0.22%)
Sep 17, 2024 147.10 148.46 145.35 147.22 1,026,956 +2.20(+1.52%)
Sep 16, 2024 145.47 147.20 143.24 145.02 1,402,793 +0.51(+0.35%)
Sep 13, 2024 139.57 145.78 139.04 144.51 2,099,690 +8.65(+6.37%)
Sep 12, 2024 134.66 136.04 133.49 135.86 1,503,918 +1.62(+1.21%)
Sep 11, 2024 133.49 135.94 130.79 134.24 1,581,955 +3.91(+3.00%)
Sep 10, 2024 132.53 133.91 129.65 130.33 1,300,641 -2.00(-1.51%)
Sep 09, 2024 130.76 135.62 130.43 132.33 2,179,628 +1.90(+1.46%)
Sep 06, 2024 129.07 131.44 128.43 130.43 1,717,705 +1.96(+1.53%)
Sep 05, 2024 131.76 133.08 127.36 128.47 2,094,243 -3.29(-2.50%)
Sep 04, 2024 129.71 132.80 128.00 131.76 2,352,764 +0.64(+0.49%)
Sep 03, 2024 133.05 134.26 130.04 131.12 2,147,048 -3.21(-2.39%)
Aug 30, 2024 134.29 134.66 131.09 134.33 2,084,496 +1.47(+1.11%)
Aug 29, 2024 136.45 136.87 132.23 132.86 1,354,825 -2.21(-1.64%)
Aug 28, 2024 134.41 136.46 133.13 135.07 1,571,679 +0.74(+0.55%)
Aug 27, 2024 132.28 135.83 131.48 134.33 2,017,060 -0.57(-0.42%)
Aug 26, 2024 139.58 140.56 133.95 134.90 1,927,470 -4.61(-3.30%)
Aug 23, 2024 132.12 139.70 131.01 139.51 2,482,797 +9.01(+6.90%)
Aug 22, 2024 132.49 135.03 129.00 130.50 6,182,744 -13.35(-9.28%)
Aug 21, 2024 139.78 144.69 139.49 143.85 2,947,176 +6.22(+4.52%)
Aug 20, 2024 139.50 141.51 136.97 137.63 1,246,542 -2.74(-1.95%)
Aug 19, 2024 137.95 140.61 136.66 140.37 1,584,929 +2.52(+1.83%)
Aug 16, 2024 139.87 140.52 136.26 137.85 1,468,244 -3.18(-2.25%)
Aug 15, 2024 145.55 148.70 139.73 141.03 1,439,166 +2.41(+1.74%)
Aug 14, 2024 143.54 143.74 137.92 138.62 1,386,877 -4.02(-2.82%)
Aug 13, 2024 140.01 143.78 139.63 142.64 1,757,595 +3.81(+2.74%)
Aug 12, 2024 140.97 142.80 138.01 138.83 1,307,834 -2.16(-1.53%)
Aug 09, 2024 139.62 142.71 139.41 140.99 1,263,288 +1.44(+1.03%)
Aug 08, 2024 132.62 139.65 131.60 139.55 2,472,190 +1.76(+1.28%)
Aug 07, 2024 142.27 143.79 136.72 137.79 2,230,498 -1.28(-0.92%)
Aug 06, 2024 135.35 142.67 134.05 139.07 1,353,734 +4.67(+3.47%)
Aug 05, 2024 128.39 138.51 128.04 134.40 2,546,734 -5.42(-3.88%)
Aug 02, 2024 138.50 140.79 136.03 139.82 1,976,161 -5.12(-3.53%)
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.