Skip to main content

Williams-Sonoma (NY: WSM )

219.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 221.36 222.22 217.47 219.96 698,689 -3.86(-1.72%)
Feb 20, 2024 224.50 225.32 220.07 223.82 824,597 -2.28(-1.01%)
Feb 16, 2024 221.19 228.17 219.46 226.10 784,279 +3.18(+1.43%)
Feb 15, 2024 224.00 225.22 220.42 222.92 417,363 +0.52(+0.23%)
Feb 14, 2024 224.11 225.05 220.96 222.40 768,552 +0.36(+0.16%)
Feb 13, 2024 219.76 223.58 216.39 222.04 1,203,050 -4.73(-2.09%)
Feb 12, 2024 219.88 231.16 219.88 226.77 1,534,652 +6.78(+3.08%)
Feb 09, 2024 216.57 222.59 216.24 219.99 1,003,870 +4.13(+1.91%)
Feb 08, 2024 208.00 216.09 207.01 215.86 961,628 +10.34(+5.03%)
Feb 07, 2024 204.57 207.32 203.37 205.52 484,252 +0.83(+0.41%)
Feb 06, 2024 199.73 205.37 199.60 204.69 513,760 +5.00(+2.50%)
Feb 05, 2024 197.86 199.91 195.15 199.69 566,810 -0.65(-0.32%)
Feb 02, 2024 195.01 201.70 192.51 200.34 769,805 +3.36(+1.71%)
Feb 01, 2024 195.61 197.62 191.53 196.98 819,895 +3.59(+1.86%)
Jan 31, 2024 199.83 199.99 192.98 193.39 1,328,853 -7.19(-3.58%)
Jan 30, 2024 200.35 201.85 198.64 200.58 716,812 -0.91(-0.45%)
Jan 29, 2024 208.06 208.51 197.09 201.49 1,333,757 -7.06(-3.39%)
Jan 26, 2024 210.84 211.75 208.09 208.55 469,874 -1.59(-0.76%)
Jan 25, 2024 208.59 210.90 207.73 210.14 577,089 +2.42(+1.17%)
Jan 24, 2024 212.52 212.52 206.00 207.72 460,924 -2.87(-1.36%)
Jan 23, 2024 210.73 211.96 208.10 210.59 677,817 +1.00(+0.48%)
Jan 22, 2024 207.96 210.34 205.64 209.59 969,108 +3.17(+1.54%)
Jan 19, 2024 207.15 207.29 201.62 206.42 786,781 -0.47(-0.23%)
Jan 18, 2024 204.83 208.00 203.61 206.89 1,186,541 +3.87(+1.91%)
Jan 17, 2024 199.92 203.76 199.56 203.02 635,441 +0.92(+0.45%)
Jan 16, 2024 199.98 202.82 198.93 202.10 793,888 -0.96(-0.47%)
Jan 12, 2024 201.68 203.58 199.76 203.06 496,025 +1.61(+0.80%)
Jan 11, 2024 204.71 204.71 195.16 201.45 812,525 +4.24(+2.15%)
Jan 10, 2024 199.12 200.27 197.03 197.21 442,577 -0.64(-0.32%)
Jan 09, 2024 196.58 199.00 196.58 197.84 421,689 -0.69(-0.35%)
Jan 08, 2024 196.18 200.02 195.99 198.53 466,418 +3.27(+1.67%)
Jan 05, 2024 192.59 196.50 192.59 195.26 564,491 +0.94(+0.48%)
Jan 04, 2024 193.42 196.15 192.22 194.33 816,555 +0.64(+0.33%)
Jan 03, 2024 199.80 200.45 192.63 193.69 1,061,503 -8.72(-4.31%)
Jan 02, 2024 200.11 203.70 198.72 202.41 653,895 +1.52(+0.76%)
Dec 29, 2023 201.77 203.55 199.88 200.89 490,250 -1.52(-0.75%)
Dec 28, 2023 201.61 202.97 200.59 202.41 331,651 -0.09(-0.04%)
Dec 27, 2023 202.29 204.45 200.62 202.50 500,599 +0.63(+0.31%)
Dec 26, 2023 202.95 203.28 201.21 201.88 360,573 -0.80(-0.39%)
Dec 22, 2023 203.01 203.50 200.84 202.67 438,013 -1.18(-0.58%)
Dec 21, 2023 203.25 204.02 201.46 203.86 479,048 +3.26(+1.63%)
Dec 20, 2023 200.28 204.16 199.87 200.59 528,139 -1.72(-0.85%)
Dec 19, 2023 200.64 204.67 198.42 202.31 809,873 +3.44(+1.73%)
Dec 18, 2023 203.78 203.78 196.98 198.88 958,659 -4.98(-2.44%)
Dec 15, 2023 204.78 205.12 201.14 203.86 1,580,957 -1.69(-0.82%)
Dec 14, 2023 199.36 208.35 197.97 205.55 1,884,886 +8.85(+4.50%)
Dec 13, 2023 189.42 197.65 189.20 196.70 1,045,845 +7.93(+4.20%)
Dec 12, 2023 193.39 194.11 188.41 188.77 1,270,064 -5.58(-2.87%)
Dec 11, 2023 194.36 195.09 191.93 194.35 613,245 +0.40(+0.21%)
Dec 08, 2023 191.94 194.93 191.61 193.95 657,853 -0.51(-0.26%)
Dec 07, 2023 193.46 196.35 193.29 194.46 676,550 +1.42(+0.74%)
Dec 06, 2023 195.32 196.63 192.15 193.03 806,818 -1.34(-0.69%)
Dec 05, 2023 194.76 196.84 193.58 194.38 820,053 -3.05(-1.54%)
Dec 04, 2023 193.68 198.44 193.66 197.43 1,170,294 +2.44(+1.25%)
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.