Skip to main content

Williams-Sonoma (NY: WSM )

317.53 +3.51 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 115.80 118.92 115.63 118.74 1,084,968 +3.38(+2.93%)
Mar 30, 2023 115.52 116.00 113.41 115.36 1,499,828 +0.05(+0.04%)
Mar 29, 2023 115.65 117.32 114.34 115.31 1,284,970 -0.41(-0.35%)
Mar 28, 2023 116.03 117.88 115.02 115.72 887,444 -0.29(-0.25%)
Mar 27, 2023 115.70 116.77 114.80 116.02 844,788 +1.14(+0.99%)
Mar 24, 2023 115.31 115.46 113.27 114.88 853,394 -1.18(-1.02%)
Mar 23, 2023 116.81 117.98 114.09 116.06 1,449,757 -0.10(-0.08%)
Mar 22, 2023 120.26 120.57 115.93 116.15 1,228,279 -4.11(-3.42%)
Mar 21, 2023 117.39 121.14 117.39 120.26 1,371,480 +4.04(+3.48%)
Mar 20, 2023 114.42 118.75 114.15 116.22 1,097,809 +2.17(+1.90%)
Mar 17, 2023 118.34 118.34 112.88 114.06 4,215,427 -3.02(-2.58%)
Mar 16, 2023 118.17 121.54 114.73 117.07 2,910,485 +1.31(+1.13%)
Mar 15, 2023 114.19 116.47 112.80 115.76 1,474,065 -0.32(-0.28%)
Mar 14, 2023 117.58 118.10 115.05 116.08 1,382,215 +0.65(+0.57%)
Mar 13, 2023 114.19 118.70 113.44 115.43 1,325,429 -2.27(-1.93%)
Mar 10, 2023 121.22 121.22 115.49 117.70 1,279,694 -3.12(-2.59%)
Mar 09, 2023 121.05 122.50 120.41 120.83 1,172,558 -0.09(-0.07%)
Mar 08, 2023 121.71 121.87 119.60 120.92 943,573 -0.75(-0.62%)
Mar 07, 2023 118.90 122.49 118.31 121.67 1,057,381 +3.71(+3.14%)
Mar 06, 2023 119.58 120.56 117.05 117.96 1,124,145 -2.00(-1.67%)
Mar 03, 2023 121.27 121.80 119.89 119.96 769,846 -0.40(-0.33%)
Mar 02, 2023 119.29 120.98 118.68 120.36 647,017 -0.19(-0.15%)
Mar 01, 2023 121.18 121.64 119.49 120.55 693,128 -1.38(-1.13%)
Feb 28, 2023 123.84 124.07 121.42 121.92 1,126,627 -1.97(-1.59%)
Feb 27, 2023 123.15 124.07 121.59 123.89 831,199 +2.20(+1.81%)
Feb 24, 2023 121.12 123.00 120.54 121.69 891,027 -1.55(-1.26%)
Feb 23, 2023 125.06 126.18 122.12 123.24 615,741 -2.32(-1.85%)
Feb 22, 2023 125.86 127.11 123.69 125.56 727,533 +0.47(+0.37%)
Feb 21, 2023 124.13 126.08 122.98 125.09 1,154,063 -2.36(-1.85%)
Feb 17, 2023 128.59 129.13 125.32 127.46 723,324 -1.69(-1.31%)
Feb 16, 2023 126.17 131.04 125.70 129.14 1,153,724 +1.05(+0.82%)
Feb 15, 2023 124.90 129.28 123.96 128.09 632,300 +1.81(+1.43%)
Feb 14, 2023 125.89 127.56 123.31 126.28 756,516 -1.09(-0.86%)
Feb 13, 2023 121.02 127.42 120.38 127.38 1,385,383 +6.36(+5.26%)
Feb 10, 2023 122.00 122.57 119.68 121.01 1,558,515 -2.60(-2.10%)
Feb 09, 2023 126.88 127.85 123.17 123.61 912,394 -2.20(-1.75%)
Feb 08, 2023 128.85 130.48 125.47 125.81 956,685 -4.72(-3.62%)
Feb 07, 2023 130.37 131.43 128.34 130.53 640,453 -0.88(-0.67%)
Feb 06, 2023 134.53 135.33 130.89 131.41 1,164,266 -5.71(-4.16%)
Feb 03, 2023 137.28 140.07 136.70 137.12 882,392 -3.00(-2.14%)
Feb 02, 2023 138.23 142.74 137.70 140.11 1,561,454 +4.00(+2.94%)
Feb 01, 2023 130.48 136.82 129.31 136.11 1,178,165 +4.41(+3.35%)
Jan 31, 2023 127.08 131.71 127.02 131.70 1,149,624 +5.19(+4.10%)
Jan 30, 2023 121.84 128.33 121.84 126.51 1,467,052 +2.88(+2.33%)
Jan 27, 2023 123.07 124.41 121.69 123.63 713,221 +0.56(+0.45%)
Jan 26, 2023 123.62 124.42 121.28 123.07 929,240 +1.66(+1.37%)
Jan 25, 2023 115.96 121.55 114.94 121.41 849,676 +3.82(+3.24%)
Jan 24, 2023 120.87 120.87 116.94 117.60 873,746 -3.18(-2.63%)
Jan 23, 2023 121.47 122.84 119.45 120.78 1,012,797 +0.05(+0.04%)
Jan 20, 2023 116.47 120.74 115.27 120.73 782,311 +4.43(+3.81%)
Jan 19, 2023 119.53 119.98 115.84 116.30 898,763 -4.35(-3.61%)
Jan 18, 2023 123.78 125.94 119.90 120.65 671,266 -2.37(-1.92%)
Jan 17, 2023 123.95 125.75 122.98 123.02 755,617 -1.62(-1.30%)
Jan 13, 2023 122.46 124.85 122.21 124.64 544,786 -0.09(-0.07%)
Jan 12, 2023 126.45 126.58 122.95 124.73 940,063 -1.45(-1.15%)
Jan 11, 2023 122.93 126.21 122.76 126.18 1,041,503 +4.26(+3.49%)
Jan 10, 2023 119.72 121.94 117.69 121.92 782,772 +3.43(+2.90%)
Jan 09, 2023 120.20 123.00 117.87 118.49 998,719 -1.54(-1.28%)
Jan 06, 2023 115.32 120.67 114.68 120.03 1,201,682 +6.74(+5.95%)
Jan 05, 2023 112.47 114.56 111.65 113.29 664,423 -1.32(-1.15%)
Jan 04, 2023 112.34 116.05 111.43 114.61 923,260 +3.98(+3.59%)
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.