Skip to main content

Williams-Sonoma (NY: WSM )

319.85 +14.71 (+4.82%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 303.92 320.94 301.65 319.85 1,153,836 +14.71(+4.82%)
Jun 17, 2024 300.39 306.16 297.21 305.14 660,501 +3.52(+1.17%)
Jun 14, 2024 314.67 315.38 298.19 301.62 1,329,448 -19.71(-6.13%)
Jun 13, 2024 312.00 323.92 312.00 321.33 1,139,989 +10.33(+3.32%)
Jun 12, 2024 305.40 319.54 305.40 311.00 1,300,743 +11.65(+3.89%)
Jun 11, 2024 295.88 299.58 288.94 299.35 688,449 +2.41(+0.81%)
Jun 10, 2024 290.25 298.31 287.95 296.94 650,486 +4.42(+1.51%)
Jun 07, 2024 292.40 297.37 290.24 292.52 889,341 -3.99(-1.35%)
Jun 06, 2024 296.92 301.95 292.14 296.51 832,706 -1.54(-0.52%)
Jun 05, 2024 283.75 299.04 283.50 298.05 1,065,918 +15.30(+5.41%)
Jun 04, 2024 294.02 294.02 278.28 282.75 1,427,151 -14.93(-5.02%)
Jun 03, 2024 294.36 304.22 294.22 297.68 1,047,650 +4.46(+1.52%)
May 31, 2024 288.35 293.80 285.32 293.22 3,484,145 +4.89(+1.70%)
May 30, 2024 282.26 289.03 282.01 288.33 978,555 +5.77(+2.04%)
May 29, 2024 277.75 285.74 277.50 282.56 1,011,964 -1.76(-0.62%)
May 28, 2024 288.35 291.31 283.04 284.32 1,196,520 -3.49(-1.21%)
May 24, 2024 288.39 288.95 282.72 287.81 1,004,535 +3.25(+1.14%)
May 23, 2024 280.52 289.48 276.35 284.56 2,017,290 +4.63(+1.65%)
May 22, 2024 345.61 348.51 277.63 279.93 4,289,315 -34.45(-10.96%)
May 21, 2024 314.16 316.84 311.52 314.38 1,348,873 -2.20(-0.69%)
May 20, 2024 309.91 316.92 309.63 316.58 1,303,208 +7.08(+2.29%)
May 17, 2024 314.21 315.00 307.00 309.50 855,673 -3.56(-1.14%)
May 16, 2024 318.15 320.00 313.03 313.06 631,152 -7.18(-2.24%)
May 15, 2024 320.51 321.17 316.12 320.24 1,116,461 +3.09(+0.97%)
May 14, 2024 315.00 320.07 314.55 317.15 849,292 +1.53(+0.48%)
May 13, 2024 318.11 322.04 313.87 315.62 663,627 -0.32(-0.10%)
May 10, 2024 320.00 321.47 313.51 315.94 497,353 -2.51(-0.79%)
May 09, 2024 305.75 319.06 304.82 318.45 755,361 +13.53(+4.44%)
May 08, 2024 300.00 305.00 299.48 304.92 483,960 +3.30(+1.09%)
May 07, 2024 308.74 311.44 301.48 301.62 763,598 -6.67(-2.16%)
May 06, 2024 305.92 310.65 304.28 308.29 698,921 +3.59(+1.18%)
May 03, 2024 300.08 307.60 296.56 304.70 1,104,285 +12.46(+4.26%)
May 02, 2024 286.00 292.37 282.08 292.24 785,362 +8.63(+3.04%)
May 01, 2024 285.60 287.14 277.62 283.61 981,291 -3.17(-1.11%)
Apr 30, 2024 284.07 290.75 283.31 286.78 765,932 +0.38(+0.13%)
Apr 29, 2024 285.75 288.62 283.28 286.40 587,818 +4.24(+1.50%)
Apr 26, 2024 282.30 286.95 281.16 282.16 484,459 +0.48(+0.17%)
Apr 25, 2024 280.02 284.67 278.51 281.68 922,718 -3.83(-1.34%)
Apr 24, 2024 284.67 287.80 281.34 285.51 752,694 +0.44(+0.15%)
Apr 23, 2024 280.85 286.00 280.26 285.07 674,882 +4.85(+1.73%)
Apr 22, 2024 282.31 282.81 276.90 280.22 799,105 +1.02(+0.37%)
Apr 19, 2024 278.43 280.84 277.07 279.20 744,940 -0.33(-0.12%)
Apr 18, 2024 283.02 283.02 279.43 279.53 777,750 -2.64(-0.94%)
Apr 17, 2024 285.57 288.99 280.29 282.17 702,653 -0.38(-0.13%)
Apr 16, 2024 286.25 290.03 279.18 282.55 1,231,111 -5.98(-2.07%)
Apr 15, 2024 298.10 298.10 286.95 288.53 1,090,330 -0.32(-0.11%)
Apr 12, 2024 293.43 294.82 286.77 288.85 797,801 -5.62(-1.91%)
Apr 11, 2024 297.77 298.27 292.40 294.47 859,821 +1.23(+0.42%)
Apr 10, 2024 300.90 301.73 291.75 293.24 1,309,492 -15.75(-5.10%)
Apr 09, 2024 308.59 312.23 306.55 308.99 668,187 +0.74(+0.24%)
Apr 08, 2024 310.58 311.96 307.67 308.25 708,547 -1.16(-0.37%)
Apr 05, 2024 306.00 309.46 305.00 309.41 541,220 +3.03(+0.99%)
Apr 04, 2024 311.29 312.66 304.32 306.38 785,515 -2.60(-0.84%)
Apr 03, 2024 309.80 311.66 305.58 308.98 932,756 -1.32(-0.43%)
Apr 02, 2024 312.78 313.04 305.25 310.30 910,968 -4.63(-1.47%)
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.