Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Williams-Sonoma (NY: WSM )

147.55 +0.33 (+0.22%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2021 74.86 76.08 73.17 73.29 1,397,663 -2.64(-3.47%)
Jul 29, 2021 76.25 77.28 75.82 75.93 1,333,013 +0.29(+0.39%)
Jul 28, 2021 74.66 75.97 74.28 75.63 2,266,633 +1.24(+1.66%)
Jul 27, 2021 75.43 75.46 73.15 74.40 1,237,088 -1.14(-1.50%)
Jul 26, 2021 75.20 76.29 74.86 75.53 773,229 -0.35(-0.46%)
Jul 23, 2021 75.00 76.00 74.22 75.88 1,041,963 +1.29(+1.73%)
Jul 22, 2021 73.41 74.75 73.07 74.59 3,509,395 -2.05(-2.68%)
Jul 21, 2021 76.59 77.79 76.29 76.64 1,015,572 -0.03(-0.04%)
Jul 20, 2021 75.07 77.20 74.32 76.67 1,534,756 +2.12(+2.85%)
Jul 19, 2021 73.54 74.80 72.82 74.55 1,973,714 +0.20(+0.27%)
Jul 16, 2021 76.11 76.75 74.29 74.35 1,133,299 -1.81(-2.38%)
Jul 15, 2021 77.08 77.92 75.76 76.16 1,093,673 -1.38(-1.78%)
Jul 14, 2021 79.26 79.87 77.38 77.55 1,219,251 -1.30(-1.65%)
Jul 13, 2021 79.39 79.77 78.52 78.85 1,811,030 -1.02(-1.28%)
Jul 12, 2021 78.87 80.28 78.31 79.87 1,208,580 +0.42(+0.53%)
Jul 09, 2021 77.53 79.56 77.53 79.45 1,453,906 +2.60(+3.38%)
Jul 08, 2021 77.13 78.02 76.08 76.85 1,398,913 -2.02(-2.56%)
Jul 07, 2021 77.69 80.00 77.36 78.87 1,629,453 +1.07(+1.38%)
Jul 06, 2021 78.46 78.71 75.79 77.80 1,722,443 -0.12(-0.15%)
Jul 02, 2021 77.45 77.98 76.58 77.92 1,070,849 +0.64(+0.82%)
Jul 01, 2021 77.64 78.13 76.65 77.28 2,189,886 +0.29(+0.38%)
Jun 30, 2021 77.25 78.92 76.79 76.99 1,932,870 -0.77(-0.99%)
Jun 29, 2021 77.11 78.78 76.65 77.75 1,295,600 +0.84(+1.10%)
Jun 28, 2021 76.69 77.78 75.76 76.91 1,499,698 +0.12(+0.15%)
Jun 25, 2021 76.81 77.66 76.50 76.79 3,330,943 +0.46(+0.60%)
Jun 24, 2021 76.56 77.03 75.95 76.34 1,098,894 +0.24(+0.32%)
Jun 23, 2021 75.22 76.33 74.88 76.09 1,115,561 +1.35(+1.80%)
Jun 22, 2021 74.65 75.01 73.52 74.75 2,856,842 -0.18(-0.24%)
Jun 21, 2021 73.38 75.59 73.30 74.93 1,956,998 +2.15(+2.95%)
Jun 18, 2021 74.03 74.33 72.34 72.78 4,578,904 -2.46(-3.27%)
Jun 17, 2021 76.36 77.08 74.36 75.25 2,356,924 -1.79(-2.32%)
Jun 16, 2021 77.93 78.11 76.25 77.04 2,133,464 -0.84(-1.08%)
Jun 15, 2021 79.34 79.34 76.88 77.88 2,456,316 -1.80(-2.26%)
Jun 14, 2021 81.25 81.32 78.66 79.68 1,823,031 -2.17(-2.66%)
Jun 11, 2021 80.66 81.88 80.45 81.86 1,263,222 +1.48(+1.84%)
Jun 10, 2021 81.50 83.01 80.16 80.38 2,352,198 -0.31(-0.38%)
Jun 09, 2021 81.62 81.75 80.40 80.69 1,561,142 -1.46(-1.78%)
Jun 08, 2021 81.98 82.57 80.86 82.15 1,756,241 +0.24(+0.29%)
Jun 07, 2021 80.80 82.04 80.39 81.91 1,768,668 +1.62(+2.01%)
Jun 04, 2021 79.69 80.62 78.65 80.30 2,399,840 +1.11(+1.40%)
Jun 03, 2021 82.43 82.43 78.00 79.19 3,834,440 -4.43(-5.29%)
Jun 02, 2021 82.24 83.88 80.21 83.61 2,445,912 +1.18(+1.43%)
Jun 01, 2021 83.35 83.73 81.65 82.44 2,669,250 +0.68(+0.83%)
May 28, 2021 83.25 84.14 81.26 81.76 3,242,945 -0.76(-0.92%)
May 27, 2021 83.90 84.36 78.65 82.51 4,792,981 -0.09(-0.11%)
May 26, 2021 80.92 83.88 80.74 82.60 4,367,645 +2.07(+2.58%)
May 25, 2021 80.99 81.60 79.79 80.53 2,341,782 +0.99(+1.24%)
May 24, 2021 78.47 79.96 78.24 79.54 2,775,301 +0.94(+1.19%)
May 21, 2021 79.18 80.36 77.83 78.60 2,164,717 -0.14(-0.18%)
May 20, 2021 79.44 79.59 77.90 78.75 1,685,381 -0.14(-0.18%)
May 19, 2021 80.49 80.53 77.44 78.89 3,633,973 -3.23(-3.93%)
May 18, 2021 83.72 84.26 82.01 82.12 1,661,061 -0.48(-0.58%)
May 17, 2021 82.92 83.96 81.80 82.60 1,846,215 -0.23(-0.28%)
May 14, 2021 81.52 83.08 81.30 82.83 2,069,139 +2.01(+2.48%)
May 13, 2021 81.13 83.15 80.26 80.83 2,776,649 -0.23(-0.29%)
May 12, 2021 87.10 87.10 80.92 81.06 2,355,950 -6.30(-7.21%)
May 11, 2021 87.88 90.07 85.56 87.35 2,372,428 -2.84(-3.15%)
May 10, 2021 90.08 93.88 89.47 90.20 2,386,772 +0.16(+0.18%)
May 07, 2021 87.67 90.23 87.62 90.03 2,353,961 +1.71(+1.94%)
May 06, 2021 84.47 88.48 84.29 88.32 3,419,234 +3.68(+4.35%)
May 05, 2021 84.20 84.76 82.92 84.64 1,351,426 +1.63(+1.96%)
May 04, 2021 83.96 84.55 81.84 83.01 2,879,804 -1.54(-1.82%)
May 03, 2021 83.18 85.05 82.63 84.56 1,489,298 +2.22(+2.69%)
Apr 30, 2021 84.08 84.49 81.77 82.34 1,983,726 -2.41(-2.84%)
Apr 29, 2021 85.61 86.12 83.80 84.75 1,671,359 -0.14(-0.17%)
Apr 28, 2021 85.92 86.34 84.54 84.90 1,414,820 -1.35(-1.56%)
Apr 27, 2021 85.73 88.34 85.60 86.24 2,879,466 +0.45(+0.52%)
Apr 26, 2021 83.91 85.82 83.55 85.79 2,097,976 +2.52(+3.02%)
Apr 23, 2021 81.56 83.37 80.55 83.28 1,835,870 +1.98(+2.43%)
Apr 22, 2021 82.78 82.82 80.55 81.30 2,072,569 -1.20(-1.45%)
Apr 21, 2021 81.35 83.38 80.58 82.50 1,797,924 +1.49(+1.84%)
Apr 20, 2021 81.74 82.20 79.25 81.00 2,210,195 -0.32(-0.40%)
Apr 19, 2021 84.06 84.50 80.21 81.33 3,198,624 -2.59(-3.08%)
Apr 16, 2021 83.40 84.72 82.24 83.91 3,514,380 +1.07(+1.30%)
Apr 15, 2021 83.34 83.59 81.70 82.84 1,539,580 -0.26(-0.32%)
Apr 14, 2021 83.82 84.58 82.92 83.10 2,203,851 -1.03(-1.22%)
Apr 13, 2021 85.65 85.73 82.33 84.13 2,158,658 -1.03(-1.20%)
Apr 12, 2021 87.04 87.13 83.80 85.16 5,029,587 -3.04(-3.45%)
Apr 09, 2021 88.56 89.73 87.90 88.20 1,782,948 -1.01(-1.13%)
Apr 08, 2021 87.07 89.31 86.95 89.21 2,352,642 +3.23(+3.75%)
Apr 07, 2021 89.56 89.80 85.21 85.98 3,006,887 -3.99(-4.43%)
Apr 06, 2021 87.61 90.61 87.53 89.97 2,753,528 +1.93(+2.19%)
Apr 05, 2021 88.09 89.79 87.65 88.04 2,335,486 +0.39(+0.44%)
Apr 01, 2021 87.39 88.30 86.13 87.65 2,632,357 +1.39(+1.61%)
Mar 31, 2021 89.14 89.23 84.85 86.27 3,302,368 -2.31(-2.61%)
Mar 30, 2021 85.69 89.16 85.69 88.58 2,758,929 +2.15(+2.48%)
Mar 29, 2021 86.67 88.83 85.41 86.43 4,040,800 +0.37(+0.43%)
Mar 26, 2021 83.68 86.69 83.68 86.06 4,811,655 +3.15(+3.80%)
Mar 25, 2021 79.23 84.13 79.06 82.92 6,272,003 +3.09(+3.87%)
Mar 24, 2021 86.29 86.66 78.73 79.83 5,754,678 -6.83(-7.88%)
Mar 23, 2021 86.61 88.73 85.80 86.66 4,651,230 +0.00(+0.01%)
Mar 22, 2021 84.73 87.35 83.47 86.65 6,678,689 +2.48(+2.95%)
Mar 19, 2021 78.20 85.63 77.99 84.17 11,191,259 +6.39(+8.21%)
Mar 18, 2021 76.31 80.77 73.84 77.78 12,530,234 +12.12(+18.46%)
Mar 17, 2021 66.19 67.27 64.65 65.66 3,831,220 -1.02(-1.52%)
Mar 16, 2021 65.99 67.55 65.68 66.67 2,753,155 +0.72(+1.09%)
Mar 15, 2021 65.94 67.70 65.47 65.95 2,510,384 +0.92(+1.42%)
Mar 12, 2021 64.38 65.65 63.90 65.03 1,495,034 +0.30(+0.46%)
Mar 11, 2021 65.23 65.84 63.78 64.73 1,966,796 +0.82(+1.29%)
Mar 10, 2021 63.28 63.98 62.20 63.91 2,197,088 +1.73(+2.79%)
Mar 09, 2021 64.22 64.47 62.17 62.17 1,969,154 -1.14(-1.79%)
Mar 08, 2021 61.86 64.41 61.27 63.31 1,484,469 +1.61(+2.61%)
Mar 05, 2021 61.28 61.75 57.77 61.70 2,493,801 +0.82(+1.34%)
Mar 04, 2021 63.24 63.79 59.38 60.88 2,527,454 -2.93(-4.59%)
Mar 03, 2021 65.54 66.23 63.25 63.81 2,544,176 -1.52(-2.33%)
Mar 02, 2021 65.41 67.46 64.66 65.33 2,398,966 +0.13(+0.21%)
Mar 01, 2021 64.42 65.86 63.54 65.20 1,960,514 +2.00(+3.16%)
Feb 26, 2021 62.01 63.99 61.82 63.20 3,013,335 +1.46(+2.36%)
Feb 25, 2021 62.05 64.28 61.45 61.74 2,485,247 -0.40(-0.65%)
Feb 24, 2021 62.24 62.48 59.91 62.15 2,082,454 +0.24(+0.39%)
Feb 23, 2021 60.60 62.11 56.84 61.91 2,207,246 +0.50(+0.81%)
Feb 22, 2021 62.18 63.05 60.73 61.41 1,817,245 -1.09(-1.74%)
Feb 19, 2021 61.34 63.32 61.34 62.50 1,653,325 +1.16(+1.88%)
Feb 18, 2021 59.12 61.72 58.39 61.34 1,887,607 +1.49(+2.49%)
Feb 17, 2021 60.41 60.49 59.08 59.86 2,121,983 -0.20(-0.34%)
Feb 16, 2021 61.19 61.72 59.70 60.06 1,634,149 -0.89(-1.46%)
Feb 12, 2021 60.22 61.82 60.04 60.95 1,703,595 -0.50(-0.81%)
Feb 11, 2021 61.20 62.72 61.12 61.45 2,114,679 +0.24(+0.39%)
Feb 10, 2021 62.70 62.75 59.99 61.20 1,556,869 -0.93(-1.50%)
Feb 09, 2021 61.58 62.55 61.40 62.14 1,740,665 +0.21(+0.34%)
Feb 08, 2021 62.38 63.07 61.32 61.93 1,427,275 -0.05(-0.09%)
Feb 05, 2021 62.17 62.43 61.20 61.98 1,003,960 +0.44(+0.71%)
Feb 04, 2021 61.32 61.69 60.26 61.54 1,783,187 +0.51(+0.83%)
Feb 03, 2021 61.50 62.22 60.39 61.04 2,444,679 +0.51(+0.84%)
Feb 02, 2021 60.30 60.72 58.06 60.53 3,486,756 +0.16(+0.27%)
Feb 01, 2021 61.33 62.48 58.97 60.37 4,228,854 -1.69(-2.73%)
Jan 29, 2021 64.17 65.34 61.68 62.06 4,192,204 -2.41(-3.73%)
Jan 28, 2021 68.73 72.62 64.20 64.47 5,781,436 -6.59(-9.27%)
Jan 27, 2021 64.96 72.77 64.71 71.05 7,127,289 +5.39(+8.21%)
Jan 26, 2021 64.03 66.48 62.73 65.66 4,062,383 +1.85(+2.90%)
Jan 25, 2021 64.28 70.72 63.27 63.81 5,321,112 +0.12(+0.18%)
Jan 22, 2021 60.93 63.73 60.59 63.70 2,176,597 +2.70(+4.43%)
Jan 21, 2021 61.99 63.22 60.98 61.00 2,038,222 -0.75(-1.22%)
Jan 20, 2021 61.02 61.85 60.42 61.75 2,175,003 +1.71(+2.84%)
Jan 19, 2021 61.09 61.31 59.35 60.05 1,941,109 +0.06(+0.10%)
Jan 15, 2021 59.57 60.23 58.42 59.98 2,585,131 -0.13(-0.22%)
Jan 14, 2021 57.65 60.47 57.54 60.11 3,534,025 +2.50(+4.34%)
Jan 13, 2021 57.08 59.56 57.08 57.61 4,039,630 +0.81(+1.42%)
Jan 12, 2021 53.76 56.87 53.56 56.81 3,209,334 +3.40(+6.36%)
Jan 11, 2021 51.60 54.47 51.33 53.41 2,349,665 +1.58(+3.05%)
Jan 08, 2021 52.32 53.02 51.10 51.83 1,349,705 -0.32(-0.61%)
Jan 07, 2021 52.25 52.81 51.52 52.15 1,653,097 +0.79(+1.53%)
Jan 06, 2021 49.48 51.82 49.48 51.36 2,361,351 +1.32(+2.64%)
Jan 05, 2021 48.80 50.42 48.74 50.04 1,819,088 +0.58(+1.18%)
Jan 04, 2021 48.91 50.83 47.44 49.46 2,752,424 +0.53(+1.09%)
Dec 31, 2020 48.92 48.92 48.92 1,169,316 -0.78(-1.58%)
Dec 30, 2020 50.22 51.17 49.55 49.71 1,169,316 -0.43(-0.85%)
Dec 29, 2020 50.24 50.66 49.27 50.13 1,534,773 +0.12(+0.23%)
Dec 28, 2020 52.08 52.16 49.72 50.02 2,463,447 -1.71(-3.31%)
Dec 24, 2020 51.96 52.15 51.42 51.73 505,410 -0.06(-0.11%)
Dec 23, 2020 51.98 52.24 51.45 51.79 1,471,253 -0.02(-0.04%)
Dec 22, 2020 52.36 52.76 51.33 51.81 1,730,212 -0.54(-1.03%)
Dec 21, 2020 51.88 52.59 51.39 52.34 1,865,865 -0.33(-0.62%)
Dec 18, 2020 54.48 54.54 52.51 52.67 3,320,766 -1.57(-2.89%)
Dec 17, 2020 54.29 54.84 53.73 54.24 1,471,784 +0.26(+0.49%)
Dec 16, 2020 53.49 54.25 52.72 53.97 2,008,700 +0.91(+1.72%)
Dec 15, 2020 51.80 53.08 51.33 53.06 1,984,062 +1.65(+3.21%)
Dec 14, 2020 50.76 51.57 50.60 51.41 2,250,225 +0.97(+1.91%)
Dec 11, 2020 50.29 50.87 49.82 50.44 2,368,853 +0.06(+0.12%)
Dec 10, 2020 51.38 51.83 49.81 50.38 2,951,529 -1.60(-3.08%)
Dec 09, 2020 52.06 52.42 50.53 51.98 2,338,039 +0.30(+0.59%)
Dec 08, 2020 50.57 52.03 50.56 51.68 1,695,859 +0.58(+1.13%)
Dec 07, 2020 53.62 53.86 50.76 51.10 3,054,347 -2.60(-4.84%)
Dec 04, 2020 53.54 53.89 52.95 53.70 2,166,730 +0.32(+0.60%)
Dec 03, 2020 52.75 54.26 52.61 53.38 2,177,411 +0.46(+0.87%)
Dec 02, 2020 52.82 53.30 52.26 52.92 1,250,850 -0.28(-0.53%)
Dec 01, 2020 53.10 53.66 52.54 53.20 2,116,714 +0.61(+1.16%)
Nov 30, 2020 52.61 52.76 50.84 52.59 3,133,949 -0.23(-0.43%)
Nov 27, 2020 53.68 54.76 52.42 52.82 1,210,654 -0.99(-1.85%)
Nov 25, 2020 54.49 54.77 52.69 53.81 2,013,317 -0.46(-0.84%)
Nov 24, 2020 54.88 55.08 53.56 54.27 2,482,227 +0.18(+0.34%)
Nov 23, 2020 51.55 54.49 51.21 54.08 4,429,639 +2.34(+4.52%)
Nov 20, 2020 53.66 54.77 50.49 51.74 11,752,261 +3.20(+6.60%)
Nov 19, 2020 47.22 48.85 47.04 48.54 5,265,457 +1.86(+3.99%)
Nov 18, 2020 46.57 47.24 46.36 46.68 2,824,160 +0.27(+0.58%)
Nov 17, 2020 45.53 47.01 45.31 46.41 2,501,519 +0.33(+0.72%)
Nov 16, 2020 44.82 46.12 43.77 46.08 3,155,818 +1.13(+2.51%)
Nov 13, 2020 44.72 45.36 44.00 44.95 2,285,381 +0.58(+1.30%)
Nov 12, 2020 45.37 46.33 44.07 44.37 2,619,625 -1.64(-3.57%)
Nov 11, 2020 44.20 46.19 43.60 46.01 2,618,099 +2.31(+5.29%)
Nov 10, 2020 43.05 45.18 42.42 43.70 2,931,383 +0.55(+1.28%)
Nov 09, 2020 45.92 46.75 42.25 43.15 6,636,491 -4.79(-9.99%)
Nov 06, 2020 47.63 48.11 47.03 47.94 1,640,087 +0.40(+0.85%)
Nov 05, 2020 48.07 49.06 47.35 47.54 2,273,679 +0.08(+0.16%)
Nov 04, 2020 46.34 47.89 46.34 47.46 2,188,889 +1.22(+2.64%)
Nov 03, 2020 44.76 46.49 44.48 46.24 1,909,602 +1.98(+4.48%)
Nov 02, 2020 44.28 45.01 43.38 44.25 1,831,250 +0.44(+1.00%)
Oct 30, 2020 44.98 45.16 43.19 43.82 2,456,905 -1.45(-3.19%)
Oct 29, 2020 45.49 46.31 45.16 45.26 1,819,964 -0.24(-0.53%)
Oct 28, 2020 45.22 46.42 44.70 45.50 1,698,509 -0.70(-1.51%)
Oct 27, 2020 46.66 46.79 46.14 46.20 836,373 -0.30(-0.64%)
Oct 26, 2020 46.96 47.45 45.67 46.50 1,252,619 -1.24(-2.61%)
Oct 23, 2020 47.05 47.85 46.50 47.74 1,308,906 +0.83(+1.76%)
Oct 22, 2020 47.34 47.54 46.25 46.92 2,472,841 -0.31(-0.67%)
Oct 21, 2020 49.82 49.82 47.07 47.23 2,274,643 -2.01(-4.09%)
Oct 20, 2020 50.24 50.33 49.13 49.24 1,451,118 -1.05(-2.09%)
Oct 19, 2020 50.45 51.23 50.09 50.29 2,123,561 -0.01(-0.03%)
Oct 16, 2020 50.67 51.27 50.23 50.31 1,424,934 -0.13(-0.27%)
Oct 15, 2020 49.13 50.56 49.00 50.44 1,441,392 +0.44(+0.88%)
Oct 14, 2020 50.74 51.31 49.53 50.00 2,443,761 -0.67(-1.32%)
Oct 13, 2020 49.35 51.17 48.56 50.67 2,665,341 +2.90(+6.08%)
Oct 12, 2020 48.31 48.85 47.29 47.77 1,133,750 -0.23(-0.47%)
Oct 09, 2020 47.55 48.21 47.14 47.99 3,754,045 +0.64(+1.35%)
Oct 08, 2020 46.76 47.36 46.27 47.36 1,801,944 +1.01(+2.18%)
Oct 07, 2020 47.21 47.89 46.34 46.34 2,484,382 -0.23(-0.48%)
Oct 06, 2020 47.91 48.18 46.45 46.57 2,650,188 -0.88(-1.85%)
Oct 05, 2020 45.41 47.58 45.41 47.45 2,545,145 +2.17(+4.78%)
Oct 02, 2020 43.76 46.15 43.60 45.28 2,621,320 +0.36(+0.80%)
Oct 01, 2020 43.98 45.17 43.60 44.92 2,973,842 +1.59(+3.67%)
Sep 30, 2020 43.00 43.79 42.76 43.33 3,044,974 +0.57(+1.33%)
Sep 29, 2020 42.61 43.31 42.17 42.76 1,489,946 +0.43(+1.01%)
Sep 28, 2020 42.09 42.56 41.99 42.33 1,421,617 +0.72(+1.73%)
Sep 25, 2020 41.35 41.75 40.87 41.62 1,944,648 +0.05(+0.13%)
Sep 24, 2020 42.02 42.54 41.40 41.56 2,544,598 -0.79(-1.87%)
Sep 23, 2020 42.22 42.81 42.04 42.35 2,902,086 +0.25(+0.59%)
Sep 22, 2020 41.40 42.21 41.19 42.10 1,506,519 +0.85(+2.06%)
Sep 21, 2020 40.92 41.29 40.36 41.26 2,181,374 -0.51(-1.22%)
Sep 18, 2020 43.00 43.14 41.28 41.76 2,985,119 -1.17(-2.73%)
Sep 17, 2020 43.27 43.87 42.82 42.94 1,729,031 -0.89(-2.02%)
Sep 16, 2020 44.83 45.21 43.80 43.82 2,130,731 -0.75(-1.69%)
Sep 15, 2020 45.16 45.23 44.25 44.58 1,618,142 -0.18(-0.41%)
Sep 14, 2020 44.48 44.86 43.66 44.76 3,382,600 +0.96(+2.19%)
Sep 11, 2020 43.87 44.50 43.07 43.80 2,363,550 +0.34(+0.79%)
Sep 10, 2020 44.22 46.10 43.20 43.46 4,225,802 +0.40(+0.92%)
Sep 09, 2020 41.82 43.18 41.39 43.06 2,766,247 +1.67(+4.04%)
Sep 08, 2020 39.95 41.90 39.53 41.39 2,809,128 +0.87(+2.15%)
Sep 04, 2020 41.21 41.38 39.17 40.51 1,869,717 -0.55(-1.34%)
Sep 03, 2020 42.05 42.24 40.87 41.06 2,591,663 -1.26(-2.97%)
Sep 02, 2020 42.33 42.57 41.21 42.32 2,173,938 +0.13(+0.31%)
Sep 01, 2020 42.21 42.65 41.89 42.19 2,723,394 +0.14(+0.34%)
Aug 31, 2020 42.93 43.02 41.77 42.05 4,047,308 -0.86(-2.01%)
Aug 28, 2020 44.18 44.82 42.75 42.91 3,477,282 -0.75(-1.72%)
Aug 27, 2020 44.26 45.20 43.27 43.66 7,943,762 -3.75(-7.91%)
Aug 26, 2020 46.23 47.62 45.66 47.41 6,952,749 +1.72(+3.78%)
Aug 25, 2020 47.75 47.91 45.24 45.69 3,804,861 -1.87(-3.93%)
Aug 24, 2020 48.10 48.74 47.05 47.56 2,327,105 +0.08(+0.16%)
Aug 21, 2020 47.02 47.67 45.94 47.48 2,545,763 +1.84(+4.02%)
Aug 20, 2020 45.50 45.84 45.22 45.64 1,250,876 -0.25(-0.55%)
Aug 19, 2020 46.28 46.47 45.44 45.90 2,124,671 -0.34(-0.74%)
Aug 18, 2020 46.83 47.04 45.91 46.24 1,602,325 -0.46(-0.99%)
Aug 17, 2020 45.84 46.71 45.52 46.70 1,773,842 +1.39(+3.07%)
Aug 14, 2020 45.03 45.90 44.70 45.31 2,301,351 +0.42(+0.93%)
Aug 13, 2020 44.59 45.32 44.51 44.90 1,118,420 +0.00(+0.01%)
Aug 12, 2020 45.08 45.28 44.17 44.89 1,409,201 +0.36(+0.82%)
Aug 11, 2020 45.40 45.46 44.11 44.53 1,960,427 -0.43(-0.96%)
Aug 10, 2020 44.88 45.32 44.13 44.96 1,520,737 +0.32(+0.72%)
Aug 07, 2020 42.86 44.72 42.65 44.64 3,224,522 +1.64(+3.82%)
Aug 06, 2020 42.73 43.12 42.21 43.00 1,471,483 +0.51(+1.21%)
Aug 05, 2020 42.26 42.69 41.74 42.48 1,649,411 +0.37(+0.89%)
Aug 04, 2020 41.41 42.14 40.70 42.11 1,749,135 +0.45(+1.07%)
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.