Skip to main content

Williams-Sonoma (NY: WSM )

140.01 -1.24 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 142.15 142.52 139.89 140.01 1,034,790 -1.24(-0.88%)
Sep 21, 2023 141.41 143.00 140.75 141.25 1,506,370 -1.52(-1.06%)
Sep 20, 2023 144.19 145.69 142.55 142.77 740,332 -0.51(-0.36%)
Sep 19, 2023 143.96 143.96 141.38 143.28 1,208,331 -1.12(-0.78%)
Sep 18, 2023 143.22 145.39 142.73 144.40 1,293,708 +0.41(+0.28%)
Sep 15, 2023 144.01 144.71 142.14 143.99 1,803,217 -1.14(-0.79%)
Sep 14, 2023 141.82 145.32 141.10 145.13 968,527 +2.67(+1.87%)
Sep 13, 2023 139.35 142.53 139.35 142.46 1,027,512 +3.40(+2.44%)
Sep 12, 2023 143.24 143.74 138.40 139.06 796,889 -4.16(-2.90%)
Sep 11, 2023 143.74 144.45 142.27 143.22 694,209 -0.43(-0.30%)
Sep 08, 2023 140.78 143.81 140.78 143.65 999,343 -0.34(-0.24%)
Sep 07, 2023 140.79 144.44 140.19 143.99 1,126,035 +3.20(+2.27%)
Sep 06, 2023 142.55 144.62 140.29 140.79 937,013 -3.17(-2.20%)
Sep 05, 2023 143.22 144.80 141.63 143.96 1,061,946 -0.53(-0.37%)
Sep 01, 2023 142.54 144.84 142.40 144.49 587,028 +3.29(+2.33%)
Aug 31, 2023 142.44 143.14 140.83 141.20 836,887 -1.19(-0.84%)
Aug 30, 2023 141.40 143.73 141.40 142.39 748,191 -0.01(-0.01%)
Aug 29, 2023 142.31 144.98 141.47 142.40 840,544 +0.54(+0.38%)
Aug 28, 2023 141.58 142.51 140.06 141.86 787,735 +1.39(+0.99%)
Aug 25, 2023 139.64 142.04 138.04 140.47 1,523,405 +0.93(+0.67%)
Aug 24, 2023 143.98 146.29 139.49 139.54 2,051,601 -2.48(-1.75%)
Aug 23, 2023 131.50 142.25 130.46 142.02 4,007,482 +16.87(+13.48%)
Aug 22, 2023 128.41 128.41 124.88 125.15 1,648,857 -3.68(-2.86%)
Aug 21, 2023 133.45 133.92 128.35 128.83 1,841,187 -5.59(-4.16%)
Aug 18, 2023 130.59 134.62 130.59 134.42 1,166,624 +2.81(+2.14%)
Aug 17, 2023 132.64 133.35 131.57 131.61 1,706,295 -1.09(-0.82%)
Aug 16, 2023 132.22 134.30 131.87 132.70 1,139,582 +0.19(+0.14%)
Aug 15, 2023 131.79 133.01 129.54 132.51 1,305,848 -0.69(-0.52%)
Aug 14, 2023 133.47 133.80 131.16 133.20 1,193,235 -0.93(-0.69%)
Aug 11, 2023 134.97 135.75 133.60 134.13 905,037 -1.49(-1.10%)
Aug 10, 2023 138.75 140.24 134.60 135.62 1,026,852 -1.58(-1.15%)
Aug 09, 2023 139.83 139.83 136.85 137.20 532,133 -2.37(-1.70%)
Aug 08, 2023 137.55 139.74 137.26 139.57 712,909 +0.01(+0.01%)
Aug 07, 2023 140.11 140.45 139.12 139.56 638,067 +0.22(+0.16%)
Aug 04, 2023 142.46 142.74 138.71 139.34 754,768 -2.56(-1.80%)
Aug 03, 2023 138.37 142.75 136.56 141.90 976,195 +3.72(+2.69%)
Aug 02, 2023 137.24 138.50 135.63 138.18 616,968 -0.28(-0.20%)
Aug 01, 2023 138.03 139.22 137.23 138.46 832,954 -0.18(-0.13%)
Jul 31, 2023 141.44 142.26 137.44 138.64 939,346 -2.02(-1.44%)
Jul 28, 2023 139.27 141.30 138.28 140.66 749,614 +3.13(+2.28%)
Jul 27, 2023 137.96 141.25 136.69 137.53 975,988 +0.56(+0.41%)
Jul 26, 2023 134.36 136.98 134.36 136.97 876,196 +2.23(+1.66%)
Jul 25, 2023 130.11 135.04 129.33 134.74 1,003,606 +4.40(+3.38%)
Jul 24, 2023 129.24 131.82 128.47 130.34 589,850 +1.57(+1.22%)
Jul 21, 2023 131.41 131.41 128.40 128.77 575,276 -1.78(-1.36%)
Jul 20, 2023 130.73 131.06 128.60 130.55 858,406 -0.30(-0.23%)
Jul 19, 2023 129.44 131.21 128.15 130.85 825,611 +2.82(+2.20%)
Jul 18, 2023 124.28 129.27 124.28 128.03 1,012,253 +3.74(+3.01%)
Jul 17, 2023 124.97 125.33 123.37 124.28 966,885 -1.68(-1.33%)
Jul 14, 2023 129.27 130.57 125.37 125.96 997,035 -2.95(-2.29%)
Jul 13, 2023 129.38 130.37 128.60 128.91 728,140 -0.71(-0.55%)
Jul 12, 2023 130.10 130.90 128.74 129.63 1,256,799 +1.19(+0.93%)
Jul 11, 2023 125.88 130.47 125.83 128.44 1,126,841 +2.96(+2.36%)
Jul 10, 2023 119.92 125.59 119.92 125.48 1,179,459 +5.37(+4.47%)
Jul 07, 2023 121.33 122.81 119.95 120.10 1,288,770 -3.29(-2.66%)
Jul 06, 2023 125.83 125.83 122.03 123.39 941,377 -3.07(-2.43%)
Jul 05, 2023 125.64 126.57 123.26 126.46 952,800 +0.29(+0.23%)
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.