Indicators

Williams-Sonoma (NY: WSM )

318.45 +13.53 (+4.44%)

Official Closing Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	316.49	317.67	317.67	317.53	846,885	+3.51(+1.12%)
Mar 27, 2024	312.94	315.27	309.43	314.02	601,090	+5.61(+1.82%)
Mar 26, 2024	310.82	314.91	308.41	308.41	627,359	-2.83(-0.91%)
Mar 25, 2024	314.00	317.65	309.22	311.24	968,421	-1.39(-0.44%)
Mar 22, 2024	310.00	316.17	310.00	312.63	962,001	-0.50(-0.16%)
Mar 21, 2024	298.83	313.29	297.59	313.13	1,622,839	+18.08(+6.13%)
Mar 20, 2024	292.00	296.07	290.79	295.05	676,796	+1.69(+0.58%)
Mar 19, 2024	285.54	293.36	285.13	293.36	1,084,711	+8.10(+2.84%)
Mar 18, 2024	283.32	289.68	281.47	285.26	1,253,480	+1.49(+0.53%)
Mar 15, 2024	283.61	286.09	278.54	283.77	3,560,566	-1.88(-0.66%)
Mar 14, 2024	288.00	292.40	279.02	285.65	2,005,546	+1.78(+0.63%)
Mar 13, 2024	263.11	289.80	261.21	283.87	5,098,447	+42.82(+17.76%)
Mar 12, 2024	237.50	243.50	237.50	241.05	1,740,160	+4.70(+1.99%)
Mar 11, 2024	237.36	239.87	234.26	236.35	1,787,308	+1.45(+0.62%)
Mar 08, 2024	234.88	239.50	234.31	234.90	2,279,592	-12.59(-5.09%)
Mar 07, 2024	242.33	249.04	241.28	247.49	1,181,582	+7.78(+3.25%)
Mar 06, 2024	240.91	243.51	238.06	239.71	602,153	-0.62(-0.26%)
Mar 05, 2024	234.99	243.59	234.99	240.33	992,690	+2.68(+1.13%)
Mar 04, 2024	235.01	241.56	234.79	237.65	1,144,562	+1.01(+0.43%)

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.