Skip to main content

Williams-Sonoma (NY: WSM )

316.66 +2.64 (+0.84%)
Streaming Delayed Price Updated: 10:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 50.95 51.16 49.94 50.06 1,965,246 -0.89(-1.75%)
Mar 28, 2019 51.23 51.96 50.93 50.95 1,759,886 +0.08(+0.16%)
Mar 27, 2019 51.01 52.04 50.79 50.87 2,030,017 -0.13(-0.26%)
Mar 26, 2019 51.79 52.92 50.69 51.01 1,872,395 -0.54(-1.05%)
Mar 25, 2019 50.78 52.02 50.73 51.55 2,243,196 +0.84(+1.65%)
Mar 22, 2019 52.65 53.36 50.52 50.71 3,105,617 -1.98(-3.75%)
Mar 21, 2019 51.87 52.80 50.94 52.69 7,712,043 +2.11(+4.17%)
Mar 20, 2019 50.50 51.44 50.07 50.58 4,238,887 +0.10(+0.19%)
Mar 19, 2019 50.14 51.24 50.12 50.48 3,109,228 +0.27(+0.53%)
Mar 18, 2019 49.75 50.42 49.67 50.22 1,759,592 +0.22(+0.45%)
Mar 15, 2019 49.95 50.32 49.57 49.99 2,616,244 -0.02(-0.04%)
Mar 14, 2019 50.38 50.75 49.36 50.01 1,886,360 -0.69(-1.37%)
Mar 13, 2019 51.20 51.72 50.48 50.70 1,797,558 -0.48(-0.94%)
Mar 12, 2019 51.29 51.51 50.71 51.19 1,399,680 -0.07(-0.14%)
Mar 11, 2019 50.88 51.30 50.14 51.26 1,362,053 +0.52(+1.02%)
Mar 08, 2019 50.73 51.14 50.10 50.74 1,671,218 -0.70(-1.37%)
Mar 07, 2019 51.78 52.19 51.39 51.44 988,318 -0.52(-1.01%)
Mar 06, 2019 52.03 52.58 51.92 51.97 754,686 +0.07(+0.14%)
Mar 05, 2019 51.86 52.33 51.67 51.90 1,033,248 +0.25(+0.48%)
Mar 04, 2019 52.49 52.68 50.99 51.65 1,044,034 -0.71(-1.36%)
Mar 01, 2019 52.41 53.01 51.23 52.36 1,380,674 +0.61(+1.19%)
Feb 28, 2019 52.05 52.31 51.47 51.75 1,083,531 -0.68(-1.29%)
Feb 27, 2019 50.66 52.77 50.62 52.42 1,994,796 +1.81(+3.57%)
Feb 26, 2019 50.86 51.02 50.36 50.62 988,701 -0.27(-0.52%)
Feb 25, 2019 49.64 51.19 49.63 50.88 1,658,891 +1.48(+2.99%)
Feb 22, 2019 49.57 50.05 49.17 49.41 1,009,654 +0.10(+0.20%)
Feb 21, 2019 50.41 50.60 49.06 49.31 902,452 -0.90(-1.79%)
Feb 20, 2019 49.42 50.39 49.19 50.21 1,271,248 +0.67(+1.35%)
Feb 19, 2019 49.71 50.46 49.23 49.54 1,358,917 -0.04(-0.07%)
Feb 15, 2019 49.54 50.14 49.33 49.57 843,420 +0.20(+0.40%)
Feb 14, 2019 49.04 49.76 48.43 49.38 821,477 -0.16(-0.32%)
Feb 13, 2019 49.57 49.93 48.64 49.54 876,964 +0.04(+0.07%)
Feb 12, 2019 48.28 49.56 48.20 49.50 873,888 +1.51(+3.15%)
Feb 11, 2019 47.09 48.71 46.99 47.99 1,834,526 +0.94(+2.00%)
Feb 08, 2019 48.14 48.44 46.88 47.05 1,965,471 -1.32(-2.72%)
Feb 07, 2019 48.60 49.39 48.24 48.36 1,401,271 -0.61(-1.24%)
Feb 06, 2019 49.28 49.57 48.34 48.97 994,071 -0.36(-0.72%)
Feb 05, 2019 48.95 49.52 48.67 49.33 1,127,945 +0.37(+0.76%)
Feb 04, 2019 48.11 48.96 47.75 48.95 1,023,745 +0.91(+1.89%)
Feb 01, 2019 48.44 48.74 47.39 48.04 1,180,833 -0.38(-0.79%)
Jan 31, 2019 47.27 48.59 47.16 48.43 1,608,809 +1.29(+2.74%)
Jan 30, 2019 47.21 47.31 46.19 47.14 1,332,151 +0.38(+0.82%)
Jan 29, 2019 46.75 46.83 45.95 46.75 1,017,776 -0.13(-0.28%)
Jan 28, 2019 46.61 46.89 45.82 46.89 1,060,458 -0.20(-0.42%)
Jan 25, 2019 46.80 47.17 46.26 47.08 1,365,163 +0.93(+2.02%)
Jan 24, 2019 45.58 46.27 45.07 46.15 1,500,844 +0.70(+1.55%)
Jan 23, 2019 45.00 45.99 44.61 45.45 2,094,478 -0.89(-1.92%)
Jan 22, 2019 47.26 47.41 45.85 46.34 1,656,256 -1.21(-2.54%)
Jan 18, 2019 46.94 48.16 46.70 47.55 1,480,703 +0.80(+1.72%)
Jan 17, 2019 46.02 47.75 46.01 46.74 1,744,718 +0.44(+0.95%)
Jan 16, 2019 47.65 47.71 46.06 46.30 1,895,899 -1.44(-3.01%)
Jan 15, 2019 47.02 48.09 46.66 47.74 1,462,513 +0.68(+1.44%)
Jan 14, 2019 46.27 47.47 45.91 47.06 951,990 +0.47(+1.00%)
Jan 11, 2019 45.76 46.64 45.53 46.59 1,356,593 +0.49(+1.07%)
Jan 10, 2019 46.73 46.73 44.82 46.10 2,232,198 -1.14(-2.41%)
Jan 09, 2019 46.96 48.05 46.64 47.24 1,555,037 +0.21(+0.45%)
Jan 08, 2019 46.51 47.24 45.99 47.03 1,132,180 +1.24(+2.70%)
Jan 07, 2019 44.64 46.56 44.64 45.79 1,040,642 +1.18(+2.65%)
Jan 04, 2019 44.59 45.51 44.15 44.61 1,169,239 +0.64(+1.44%)
Jan 03, 2019 43.82 45.31 43.39 43.97 1,221,819 -0.29(-0.66%)
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.