Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Williams-Sonoma (NY: WSM )

304.70 +12.46 (+4.26%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 136.37 139.04 134.15 138.14 2,405,922 +0.11(+0.08%)
Mar 30, 2022 144.21 144.22 136.95 138.03 2,536,913 -10.41(-7.02%)
Mar 29, 2022 144.43 148.55 144.33 148.44 1,171,711 +6.92(+4.89%)
Mar 28, 2022 137.67 141.79 136.44 141.52 1,080,073 +2.83(+2.04%)
Mar 25, 2022 141.17 141.17 136.57 138.69 1,435,315 -1.11(-0.80%)
Mar 24, 2022 140.80 141.33 137.78 139.81 1,315,038 -2.04(-1.44%)
Mar 23, 2022 147.67 149.63 141.48 141.85 1,665,836 -8.36(-5.57%)
Mar 22, 2022 152.34 153.53 148.57 150.21 1,300,012 -0.91(-0.61%)
Mar 21, 2022 156.52 157.85 148.80 151.12 1,508,899 -5.29(-3.38%)
Mar 18, 2022 152.72 157.25 152.14 156.41 2,359,154 +3.33(+2.17%)
Mar 17, 2022 159.54 159.74 144.64 153.09 5,294,935 +7.85(+5.40%)
Mar 16, 2022 142.65 146.17 140.96 145.24 2,662,989 +3.75(+2.65%)
Mar 15, 2022 137.85 142.37 137.49 141.48 1,293,219 +3.71(+2.69%)
Mar 14, 2022 136.26 143.20 135.60 137.78 1,125,099 +3.32(+2.47%)
Mar 11, 2022 140.53 141.17 134.00 134.45 790,337 -5.06(-3.63%)
Mar 10, 2022 138.03 139.96 133.93 139.51 765,850 +0.23(+0.16%)
Mar 09, 2022 140.82 143.72 138.75 139.28 1,132,752 +0.55(+0.40%)
Mar 08, 2022 133.38 142.59 133.38 138.73 1,157,305 +3.99(+2.96%)
Mar 07, 2022 145.49 146.37 134.68 134.74 1,432,343 -9.90(-6.84%)
Mar 04, 2022 143.88 144.75 140.06 144.64 978,576 +0.15(+0.11%)
Mar 03, 2022 142.62 145.73 140.79 144.49 1,398,277 +1.82(+1.28%)
Mar 02, 2022 138.74 143.20 137.22 142.66 747,273 +2.90(+2.07%)
Mar 01, 2022 139.15 143.23 138.56 139.77 1,409,620 +1.76(+1.28%)
Feb 28, 2022 136.38 140.57 134.81 138.01 1,217,346 +0.31(+0.23%)
Feb 25, 2022 132.98 138.34 132.24 137.69 1,012,684 +3.51(+2.61%)
Feb 24, 2022 121.87 134.74 121.80 134.19 1,217,893 +6.60(+5.17%)
Feb 23, 2022 127.68 130.19 126.04 127.58 1,681,291 +1.00(+0.79%)
Feb 22, 2022 131.77 132.93 124.10 126.58 2,254,240 -7.13(-5.34%)
Feb 18, 2022 133.72 0 -2.12(-1.56%)
Feb 17, 2022 141.13 142.31 134.57 135.83 1,808,048 -6.60(-4.64%)
Feb 16, 2022 145.26 146.27 141.31 142.44 1,015,762 -4.59(-3.12%)
Feb 15, 2022 147.48 148.17 145.59 147.03 921,300 +1.09(+0.75%)
Feb 14, 2022 146.24 148.69 145.05 145.93 1,098,484 -0.95(-0.65%)
Feb 11, 2022 150.22 152.76 145.94 146.88 851,991 -3.65(-2.42%)
Feb 10, 2022 153.70 156.68 148.85 150.53 1,189,985 -5.39(-3.46%)
Feb 09, 2022 157.53 158.00 154.65 155.93 744,768 -0.41(-0.26%)
Feb 08, 2022 155.20 158.14 153.64 156.34 868,735 +2.00(+1.30%)
Feb 07, 2022 155.29 157.93 153.55 154.34 847,038 -0.29(-0.18%)
Feb 04, 2022 154.70 156.72 152.11 154.62 704,616 +0.70(+0.45%)
Feb 03, 2022 154.00 153.93 687,171 -2.10(-1.34%)
Feb 02, 2022 157.19 157.33 152.49 156.02 1,129,312 -0.98(-0.62%)
Feb 01, 2022 152.84 157.83 152.84 157.00 1,525,422 +4.06(+2.65%)
Jan 31, 2022 146.49 153.05 152.94 1,206,376 +5.46(+3.70%)
Jan 28, 2022 143.68 147.67 141.02 147.49 1,276,651 +8.04(+5.77%)
Jan 27, 2022 144.49 146.99 138.35 139.44 1,118,917 -3.27(-2.29%)
Jan 26, 2022 152.00 152.98 141.30 142.71 1,710,096 -6.12(-4.11%)
Jan 25, 2022 145.02 150.40 143.19 148.83 1,580,632 +1.23(+0.83%)
Jan 24, 2022 134.09 148.17 133.47 147.60 2,516,103 +11.77(+8.66%)
Jan 21, 2022 135.01 140.47 133.03 135.83 1,373,373 +0.00(+0.00%)
Jan 20, 2022 140.87 143.52 135.21 135.83 1,610,807 -4.39(-3.13%)
Jan 19, 2022 139.31 143.43 139.26 140.23 1,291,753 +0.93(+0.67%)
Jan 18, 2022 137.10 140.64 134.31 139.30 1,401,464 -0.11(-0.08%)
Jan 14, 2022 139.41 0 -1.61(-1.14%)
Jan 13, 2022 145.25 146.13 140.81 141.02 1,147,608 -2.80(-1.94%)
Jan 12, 2022 146.37 148.18 140.63 143.82 804,386 -1.66(-1.14%)
Jan 11, 2022 143.83 145.55 140.79 145.48 940,393 +1.44(+1.00%)
Jan 10, 2022 140.34 144.15 137.38 144.04 1,766,662 +1.00(+0.70%)
Jan 07, 2022 147.56 149.82 141.54 143.03 1,372,989 -5.45(-3.67%)
Jan 06, 2022 145.91 150.04 140.98 148.48 1,457,110 +2.41(+1.65%)
Jan 05, 2022 153.26 154.72 144.38 146.08 2,372,459 -11.20(-7.12%)
Jan 04, 2022 159.28 160.16 153.40 157.27 1,246,160 -2.84(-1.77%)
Jan 03, 2022 161.17 163.87 158.71 160.11 1,216,858 -0.25(-0.15%)
Dec 31, 2021 160.62 162.22 158.16 160.35 582,381 -0.25(-0.15%)
Dec 30, 2021 160.23 163.19 159.59 160.60 697,058 -0.27(-0.16%)
Dec 29, 2021 159.71 162.14 158.87 160.87 846,766 +1.91(+1.20%)
Dec 28, 2021 159.86 161.15 157.79 158.96 1,462,128 -0.90(-0.56%)
Dec 27, 2021 160.19 162.13 158.57 159.86 653,407 -0.33(-0.21%)
Dec 23, 2021 162.60 164.06 156.72 160.19 1,500,598 -2.78(-1.70%)
Dec 22, 2021 164.90 165.26 160.86 162.97 1,617,532 +3.75(+2.36%)
Dec 21, 2021 155.25 159.22 154.55 159.22 1,039,790 +5.10(+3.31%)
Dec 20, 2021 157.60 158.10 150.64 154.12 1,326,118 -6.53(-4.07%)
Dec 17, 2021 156.89 161.96 155.56 160.65 1,644,797 +4.23(+2.70%)
Dec 16, 2021 163.02 163.79 154.81 156.42 1,397,476 -6.28(-3.86%)
Dec 15, 2021 160.23 162.72 157.32 162.70 1,058,750 +1.52(+0.94%)
Dec 14, 2021 158.95 162.64 157.14 161.18 1,582,887 +0.34(+0.21%)
Dec 13, 2021 166.58 167.47 159.67 160.84 1,316,728 -5.49(-3.30%)
Dec 10, 2021 170.44 172.58 162.96 166.33 1,256,725 -5.11(-2.98%)
Dec 09, 2021 177.24 179.77 171.37 171.44 1,221,527 -1.74(-1.01%)
Dec 08, 2021 172.74 174.86 171.02 173.18 646,805 -0.25(-0.14%)
Dec 07, 2021 172.92 176.62 170.92 173.43 839,215 +5.17(+3.07%)
Dec 06, 2021 172.67 172.67 166.56 168.26 1,190,113 -3.35(-1.95%)
Dec 03, 2021 177.14 178.15 167.66 171.61 1,300,913 -3.47(-1.98%)
Dec 02, 2021 178.38 180.35 172.39 175.08 1,260,854 -1.92(-1.09%)
Dec 01, 2021 186.12 187.09 176.77 177.00 1,496,753 -7.73(-4.18%)
Nov 30, 2021 194.57 195.97 184.35 184.73 1,136,526 -10.58(-5.42%)
Nov 29, 2021 198.06 198.88 193.94 195.31 646,356 +0.27(+0.14%)
Nov 26, 2021 194.24 197.54 193.25 195.05 464,540 -3.88(-1.95%)
Nov 24, 2021 197.12 200.32 193.61 198.92 704,949 -1.60(-0.80%)
Nov 23, 2021 204.01 204.64 196.68 200.53 1,503,121 -5.61(-2.72%)
Nov 22, 2021 205.61 211.73 202.15 206.14 1,013,067 +1.68(+0.82%)
Nov 19, 2021 199.83 209.13 195.78 204.46 2,340,900 -3.07(-1.48%)
Nov 18, 2021 202.62 208.31 206.22 207.53 2,044,888 +8.48(+4.26%)
Nov 17, 2021 210.47 210.49 198.59 199.06 1,030,120 -11.07(-5.27%)
Nov 16, 2021 200.47 211.05 200.47 210.13 1,533,108 +9.13(+4.54%)
Nov 15, 2021 200.47 203.33 199.68 201.00 1,220,969 +1.43(+0.72%)
Nov 12, 2021 196.73 200.46 195.01 199.57 921,344 +3.93(+2.01%)
Nov 11, 2021 192.19 196.88 191.87 195.63 571,817 +4.68(+2.45%)
Nov 10, 2021 192.66 190.95 743,388 -3.03(-1.56%)
Nov 09, 2021 191.25 197.59 191.25 193.97 583,587 +1.16(+0.60%)
Nov 08, 2021 196.92 196.92 191.26 192.82 593,915 -3.66(-1.86%)
Nov 05, 2021 197.48 198.53 194.84 196.48 702,471 -0.14(-0.07%)
Nov 04, 2021 194.01 198.68 193.41 196.62 978,784 +3.32(+1.72%)
Nov 03, 2021 186.60 200.19 184.88 193.30 2,025,359 +9.27(+5.04%)
Nov 02, 2021 178.09 184.42 177.25 184.03 1,125,098 +5.99(+3.37%)
Nov 01, 2021 176.66 179.81 175.32 178.04 617,940 +1.94(+1.10%)
Oct 29, 2021 174.07 176.92 174.07 176.09 530,644 +1.50(+0.86%)
Oct 28, 2021 173.85 176.56 172.81 174.59 450,466 +2.11(+1.23%)
Oct 27, 2021 173.50 174.57 171.11 172.48 485,733 -0.38(-0.22%)
Oct 26, 2021 176.89 172.86 788,611 -2.76(-1.57%)
Oct 25, 2021 179.12 180.46 175.45 175.62 559,452 -4.12(-2.29%)
Oct 22, 2021 178.81 181.98 178.34 179.74 751,210 +0.91(+0.51%)
Oct 21, 2021 177.06 179.18 176.35 178.83 559,622 +2.09(+1.18%)
Oct 20, 2021 175.79 179.03 175.79 176.75 603,140 +1.74(+0.99%)
Oct 19, 2021 176.82 177.87 174.30 175.01 796,579 -0.34(-0.19%)
Oct 18, 2021 171.93 175.56 171.06 175.35 905,392 +3.20(+1.86%)
Oct 15, 2021 170.01 172.32 168.97 172.15 697,310 +3.23(+1.91%)
Oct 14, 2021 165.29 170.27 164.19 168.92 903,779 +4.53(+2.76%)
Oct 13, 2021 163.54 164.71 161.28 164.38 934,249 +1.03(+0.63%)
Oct 12, 2021 163.21 164.25 160.48 163.35 732,241 +1.45(+0.90%)
Oct 11, 2021 161.49 163.43 160.17 161.90 594,491 +0.37(+0.23%)
Oct 08, 2021 163.07 164.27 160.25 161.53 669,721 -1.54(-0.94%)
Oct 07, 2021 160.59 164.19 159.74 163.07 802,677 +5.47(+3.47%)
Oct 06, 2021 158.24 159.65 155.80 157.60 897,680 -2.72(-1.70%)
Oct 05, 2021 160.57 162.61 159.41 160.32 1,032,641 -0.33(-0.21%)
Oct 04, 2021 164.32 164.71 159.63 160.65 1,337,844 -4.54(-2.75%)
Oct 01, 2021 166.75 167.56 161.43 165.20 1,442,196 -2.30(-1.37%)
Sep 30, 2021 173.94 174.28 166.29 167.49 2,340,206 -13.53(-7.48%)
Sep 29, 2021 181.91 183.67 179.98 181.03 934,432 -0.09(-0.05%)
Sep 28, 2021 181.70 183.95 179.02 181.12 929,495 -2.55(-1.39%)
Sep 27, 2021 179.92 184.27 179.73 183.67 656,122 +3.04(+1.68%)
Sep 24, 2021 178.06 181.71 175.78 180.63 612,089 +2.58(+1.45%)
Sep 23, 2021 180.11 181.67 177.92 178.05 566,803 -1.32(-0.74%)
Sep 22, 2021 175.39 180.05 174.46 179.37 686,728 +4.89(+2.80%)
Sep 21, 2021 174.56 176.14 169.90 174.48 641,812 +1.71(+0.99%)
Sep 20, 2021 171.67 172.84 169.32 172.77 931,485 -2.31(-1.32%)
Sep 17, 2021 176.64 177.19 171.08 175.08 2,173,425 -2.77(-1.56%)
Sep 16, 2021 172.56 178.96 172.56 177.84 1,390,604 +3.82(+2.19%)
Sep 15, 2021 170.03 174.22 168.01 174.03 932,369 +5.52(+3.28%)
Sep 14, 2021 168.88 169.42 167.16 168.50 655,924 +0.31(+0.19%)
Sep 13, 2021 170.63 170.77 166.22 168.19 714,083 -1.27(-0.75%)
Sep 10, 2021 171.30 173.61 169.34 169.46 884,193 -1.45(-0.85%)
Sep 09, 2021 167.22 172.54 165.94 170.91 1,545,145 +5.43(+3.28%)
Sep 08, 2021 163.41 165.59 161.42 165.48 992,394 +2.02(+1.24%)
Sep 07, 2021 169.13 169.81 163.37 163.46 1,067,373 -5.81(-3.43%)
Sep 03, 2021 171.83 172.95 169.13 169.27 637,051 -2.65(-1.54%)
Sep 02, 2021 172.85 173.24 169.40 171.92 995,013 -1.16(-0.67%)
Sep 01, 2021 177.38 177.38 170.82 173.08 923,286 -3.26(-1.85%)
Aug 31, 2021 175.49 176.61 172.73 176.34 1,018,327 +0.83(+0.47%)
Aug 30, 2021 175.67 178.51 174.91 175.51 903,285 +1.85(+1.07%)
Aug 27, 2021 175.53 175.53 169.57 173.66 1,582,293 -2.66(-1.51%)
Aug 26, 2021 188.56 193.07 173.88 176.32 5,729,306 +15.06(+9.34%)
Aug 25, 2021 161.27 166.80 160.61 161.27 2,172,862 +1.12(+0.70%)
Aug 24, 2021 153.29 160.50 153.09 160.15 1,177,444 +7.04(+4.60%)
Aug 23, 2021 155.97 155.97 152.98 153.12 948,988 -1.33(-0.86%)
Aug 20, 2021 149.83 154.55 149.83 154.45 792,603 +4.60(+3.07%)
Aug 19, 2021 151.12 154.03 148.83 149.85 717,061 -3.93(-2.55%)
Aug 18, 2021 152.07 156.62 151.41 153.78 1,252,059 +1.59(+1.04%)
Aug 17, 2021 153.12 154.58 148.05 152.19 1,169,711 -3.08(-1.98%)
Aug 16, 2021 149.58 155.84 148.64 155.27 804,369 +4.80(+3.19%)
Aug 13, 2021 154.56 156.19 149.72 150.47 1,381,618 -3.96(-2.56%)
Aug 12, 2021 154.61 157.97 153.45 154.43 623,584 -0.09(-0.06%)
Aug 11, 2021 149.99 154.57 149.19 154.52 747,376 +4.54(+3.03%)
Aug 10, 2021 144.36 150.15 144.10 149.98 634,390 +5.62(+3.89%)
Aug 09, 2021 145.62 147.44 144.18 144.36 601,898 -1.71(-1.17%)
Aug 06, 2021 149.47 149.88 145.80 146.07 529,228 -3.08(-2.07%)
Aug 05, 2021 147.29 149.95 147.29 149.15 656,884 +1.31(+0.89%)
Aug 04, 2021 150.28 152.80 147.50 147.84 619,089 -2.06(-1.37%)
Aug 03, 2021 146.24 151.01 145.86 149.90 686,327 +3.66(+2.50%)
Aug 02, 2021 144.24 147.74 142.75 146.24 891,225 +2.96(+2.06%)
Jul 30, 2021 146.35 148.73 143.05 143.28 714,905 -5.16(-3.47%)
Jul 29, 2021 149.07 151.07 148.23 148.44 681,836 +0.58(+0.39%)
Jul 28, 2021 145.96 148.53 145.23 147.86 1,159,383 +2.42(+1.66%)
Jul 27, 2021 147.47 147.53 143.00 145.45 632,771 -2.22(-1.50%)
Jul 26, 2021 147.01 149.16 146.35 147.67 395,507 -0.68(-0.46%)
Jul 23, 2021 146.64 148.59 145.11 148.35 532,964 +2.52(+1.73%)
Jul 22, 2021 143.52 146.14 142.86 145.82 1,795,057 -3.73(-2.49%)
Jul 21, 2021 149.45 151.80 148.87 149.56 520,433 -0.06(-0.04%)
Jul 20, 2021 146.50 150.66 145.03 149.61 786,491 +4.14(+2.85%)
Jul 19, 2021 143.51 145.96 142.10 145.47 1,011,436 +0.39(+0.27%)
Jul 16, 2021 148.52 149.77 144.97 145.09 580,763 -3.54(-2.38%)
Jul 15, 2021 150.41 152.05 147.84 148.62 560,456 -2.70(-1.78%)
Jul 14, 2021 154.66 155.85 151.00 151.32 624,809 -2.54(-1.65%)
Jul 13, 2021 154.92 155.67 153.22 153.87 928,068 -1.99(-1.28%)
Jul 12, 2021 153.91 156.66 152.81 155.86 619,340 +0.82(+0.53%)
Jul 09, 2021 151.30 155.25 151.30 155.04 745,059 +5.07(+3.38%)
Jul 08, 2021 150.51 152.25 148.45 149.97 716,877 -3.93(-2.56%)
Jul 07, 2021 151.60 156.11 150.96 153.90 835,018 +2.09(+1.38%)
Jul 06, 2021 153.11 153.60 147.89 151.81 882,671 -0.24(-0.15%)
Jul 02, 2021 151.13 152.17 149.44 152.05 548,760 +1.24(+0.82%)
Jul 01, 2021 151.50 152.46 149.57 150.81 1,122,214 +0.57(+0.38%)
Jun 30, 2021 150.74 154.01 149.86 150.23 990,505 -1.50(-0.99%)
Jun 29, 2021 150.47 153.73 149.58 151.73 663,934 +1.65(+1.10%)
Jun 28, 2021 149.65 151.78 147.83 150.08 768,525 +0.23(+0.15%)
Jun 25, 2021 149.89 151.55 149.29 149.86 1,706,953 +0.89(+0.60%)
Jun 24, 2021 149.40 150.31 148.22 148.96 563,132 +0.47(+0.32%)
Jun 23, 2021 146.78 148.94 146.13 148.49 571,672 +2.62(+1.80%)
Jun 22, 2021 145.67 146.38 143.48 145.87 1,463,998 -0.35(-0.24%)
Jun 21, 2021 143.18 147.50 143.03 146.21 1,002,870 +4.19(+2.95%)
Jun 18, 2021 144.46 145.05 141.17 142.03 2,346,474 -4.81(-3.27%)
Jun 17, 2021 149.01 150.41 145.10 146.84 1,207,813 -3.49(-2.32%)
Jun 16, 2021 152.08 152.43 148.79 150.33 1,093,300 -1.65(-1.08%)
Jun 15, 2021 154.82 154.82 150.02 151.97 1,258,747 -3.52(-2.26%)
Jun 14, 2021 158.56 158.68 153.49 155.49 934,218 -4.24(-2.66%)
Jun 11, 2021 157.39 159.77 156.99 159.74 647,342 +2.89(+1.84%)
Jun 10, 2021 159.03 161.98 156.43 156.85 1,205,392 -0.60(-0.38%)
Jun 09, 2021 159.28 159.52 156.90 157.45 800,012 -2.85(-1.78%)
Jun 08, 2021 159.97 161.12 157.79 160.30 899,991 +0.46(+0.29%)
Jun 07, 2021 157.67 160.09 156.87 159.84 906,360 +3.15(+2.01%)
Jun 04, 2021 155.50 157.33 153.47 156.69 1,229,806 +2.16(+1.40%)
Jun 03, 2021 160.86 160.86 152.21 154.52 1,964,971 -8.64(-5.29%)
Jun 02, 2021 160.49 163.69 156.53 163.16 1,253,415 +2.30(+1.43%)
Jun 01, 2021 162.65 163.39 159.34 160.87 1,367,866 +1.33(+0.83%)
May 28, 2021 162.45 164.19 158.57 159.54 1,661,857 -1.48(-0.92%)
May 27, 2021 163.73 164.61 153.48 161.02 2,456,178 -0.17(-0.11%)
May 26, 2021 157.91 163.68 157.55 161.19 2,238,214 +4.05(+2.58%)
May 25, 2021 158.05 159.24 155.71 157.14 1,200,054 +1.93(+1.24%)
May 24, 2021 153.12 156.03 152.68 155.21 1,422,212 +1.83(+1.19%)
May 21, 2021 154.51 156.82 151.87 153.38 1,109,316 -0.28(-0.18%)
May 20, 2021 155.01 155.31 152.01 153.67 863,679 -0.28(-0.18%)
May 19, 2021 157.07 157.14 151.11 153.95 1,862,241 -6.30(-3.93%)
May 18, 2021 163.37 164.42 160.03 160.25 851,216 -0.94(-0.58%)
May 17, 2021 161.82 163.84 159.63 161.19 946,099 -0.45(-0.28%)
May 14, 2021 159.09 162.12 158.65 161.64 1,060,337 +3.91(+2.48%)
May 13, 2021 158.32 162.26 156.62 157.72 1,422,903 -0.45(-0.29%)
May 12, 2021 169.97 169.97 157.90 158.17 1,207,314 -12.29(-7.21%)
May 11, 2021 171.48 175.77 166.95 170.46 1,215,758 -5.54(-3.15%)
May 10, 2021 175.78 183.21 174.59 176.01 1,223,109 +0.32(+0.18%)
May 07, 2021 171.08 176.08 170.98 175.69 1,206,295 +3.34(+1.94%)
May 06, 2021 164.83 172.67 164.48 172.35 1,752,198 +7.18(+4.35%)
May 05, 2021 164.30 165.39 161.81 165.17 692,543 +3.17(+1.96%)
May 04, 2021 163.83 165.00 159.71 162.00 1,475,765 -3.01(-1.82%)
May 03, 2021 162.32 165.97 161.24 165.01 763,195 +4.33(+2.69%)
Apr 30, 2021 164.07 164.87 159.56 160.68 1,016,567 -4.71(-2.85%)
Apr 29, 2021 167.06 168.05 163.52 165.38 856,493 -0.28(-0.17%)
Apr 28, 2021 167.66 168.49 164.98 165.66 725,029 -2.62(-1.56%)
Apr 27, 2021 167.30 172.38 167.05 168.29 1,475,592 +0.88(+0.52%)
Apr 26, 2021 163.74 167.47 163.04 167.41 1,075,115 +4.91(+3.02%)
Apr 23, 2021 159.15 162.69 157.19 162.50 940,797 +3.86(+2.43%)
Apr 22, 2021 161.54 161.62 157.18 158.65 1,062,094 -2.06(-1.28%)
Apr 21, 2021 158.46 162.42 156.96 160.71 922,943 +2.91(+1.84%)
Apr 20, 2021 159.23 160.13 154.38 157.80 1,134,578 -0.63(-0.40%)
Apr 19, 2021 163.75 164.62 156.25 158.43 1,641,976 -5.04(-3.08%)
Apr 16, 2021 162.46 165.03 160.20 163.46 1,804,066 +2.09(+1.30%)
Apr 15, 2021 162.36 162.84 159.16 161.37 790,325 -0.51(-0.32%)
Apr 14, 2021 163.28 164.76 161.52 161.89 1,131,321 -2.01(-1.22%)
Apr 13, 2021 166.85 167.00 160.38 163.89 1,108,122 -2.00(-1.20%)
Apr 12, 2021 169.55 169.74 163.25 165.89 2,581,880 -5.93(-3.45%)
Apr 09, 2021 172.52 174.79 171.24 171.82 915,256 -1.96(-1.13%)
Apr 08, 2021 169.62 173.99 169.38 173.78 1,207,702 +6.28(+3.75%)
Apr 07, 2021 174.46 174.94 166.00 167.50 1,543,550 -7.76(-4.43%)
Apr 06, 2021 170.66 176.52 170.50 175.26 1,413,492 +3.76(+2.19%)
Apr 05, 2021 171.61 174.91 170.75 171.50 1,198,894 +0.75(+0.44%)
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.