Skip to main content

Williams-Sonoma (NY: WSM )

236.64 +1.11 (+0.47%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 236.32 237.46 233.86 236.64 600,657 +1.11(+0.47%)
Feb 29, 2024 234.20 236.46 231.58 235.53 5,094,995 +2.79(+1.20%)
Feb 28, 2024 230.82 235.38 230.82 232.74 666,659 -0.70(-0.30%)
Feb 27, 2024 231.59 235.87 230.93 233.44 706,747 +3.71(+1.61%)
Feb 26, 2024 226.50 232.00 226.49 229.73 883,133 +3.12(+1.38%)
Feb 23, 2024 226.75 228.49 224.18 226.61 752,309 +1.11(+0.49%)
Feb 22, 2024 222.69 226.56 221.85 225.50 628,465 +5.54(+2.52%)
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%)
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.