Chronicle Journal: Finance

Williams-Sonoma (NY: WSM )

153.99 USD -2.35 (-1.50%)
Official Closing Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 27, 2021 156.13 156.20 151.40 153.99 597,663 -2.35(-1.50%)
Jul 26, 2021 155.65 157.92 154.95 156.34 373,563 -0.72(-0.46%)
Jul 23, 2021 155.25 157.32 153.63 157.06 503,394 +2.67(+1.73%)
Jul 22, 2021 151.95 154.73 151.25 154.39 1,695,461 -4.54(-2.86%)
Jul 21, 2021 158.82 161.32 158.20 158.93 489,733 -0.06(-0.04%)
Jul 20, 2021 155.68 160.10 154.12 158.99 740,096 +4.40(+2.85%)
Jul 19, 2021 152.51 155.11 151.01 154.59 951,772 +0.41(+0.27%)
Jul 16, 2021 157.83 159.16 154.06 154.18 546,504 -3.76(-2.38%)
Jul 15, 2021 159.84 161.58 157.10 157.94 527,395 -2.87(-1.78%)
Jul 14, 2021 164.36 165.62 160.47 160.81 587,952 -2.70(-1.65%)
Jul 13, 2021 164.63 165.43 162.82 163.51 873,322 -2.12(-1.28%)
Jul 12, 2021 163.56 166.48 162.39 165.63 582,806 +0.87(+0.53%)
Jul 09, 2021 160.78 164.98 160.78 164.76 701,108 +5.39(+3.38%)
Jul 08, 2021 159.95 161.79 157.76 159.37 674,589 -4.18(-2.56%)
Jul 07, 2021 161.10 165.90 160.43 163.55 785,761 +2.22(+1.38%)
Jul 06, 2021 162.71 163.23 157.16 161.33 830,603 -0.25(-0.15%)
Jul 02, 2021 160.60 161.71 158.81 161.58 516,389 +1.32(+0.82%)
Jul 01, 2021 161.00 162.02 158.95 160.26 1,056,015 +0.61(+0.38%)
Jun 30, 2021 160.19 163.66 159.25 159.65 932,076 -1.59(-0.99%)
Jun 29, 2021 159.90 163.37 158.96 161.24 624,769 +1.75(+1.10%)
Jun 28, 2021 159.03 161.29 157.10 159.49 723,190 +0.24(+0.15%)
Jun 25, 2021 159.29 161.05 158.65 159.25 1,606,260 +0.95(+0.60%)
Jun 24, 2021 158.76 159.73 157.51 158.30 529,913 +0.50(+0.32%)
Jun 23, 2021 155.98 158.28 155.24 157.80 537,950 +2.79(+1.80%)
Jun 22, 2021 154.80 155.56 152.47 155.01 1,377,637 -0.37(-0.24%)
Jun 21, 2021 152.16 156.67 152.00 155.38 943,711 +4.45(+2.95%)
Jun 18, 2021 153.52 154.14 150.02 150.93 2,208,056 -5.11(-3.27%)
Jun 17, 2021 158.35 159.84 154.20 156.04 1,136,565 -3.71(-2.32%)
Jun 16, 2021 161.61 161.98 158.12 159.75 1,028,807 -1.75(-1.08%)
Jun 15, 2021 164.53 164.53 159.42 161.50 1,184,494 -3.74(-2.26%)
Jun 14, 2021 168.50 168.63 163.12 165.24 879,109 -4.51(-2.66%)
Jun 11, 2021 167.26 169.79 166.83 169.75 609,156 +3.07(+1.84%)
Jun 10, 2021 169.00 172.13 166.24 166.68 1,134,286 -0.64(-0.38%)
Jun 09, 2021 169.26 169.52 166.73 167.32 752,820 -3.03(-1.78%)
Jun 08, 2021 170.00 171.22 167.68 170.35 846,901 +0.49(+0.29%)
Jun 07, 2021 167.55 170.13 166.70 169.86 852,894 +3.35(+2.01%)
Jun 04, 2021 165.25 167.19 163.09 166.51 1,157,260 +2.30(+1.40%)
Jun 03, 2021 170.94 170.94 161.75 164.21 1,849,058 -9.18(-5.29%)
Jun 02, 2021 170.55 173.95 166.34 173.39 1,179,477 +2.44(+1.43%)
Jun 01, 2021 172.85 173.63 169.33 170.95 1,287,176 +1.41(+0.83%)
May 28, 2021 172.63 174.48 168.51 169.54 1,563,825 -1.57(-0.92%)
May 27, 2021 173.99 174.93 163.10 171.11 2,311,289 -0.18(-0.11%)
May 26, 2021 167.81 173.94 167.43 171.29 2,106,182 +4.30(+2.57%)
May 25, 2021 167.96 169.22 165.47 166.99 1,129,263 +2.05(+1.24%)
May 24, 2021 162.72 165.81 162.25 164.94 1,338,316 +1.94(+1.19%)
May 21, 2021 164.20 166.65 161.39 163.00 1,043,878 -0.30(-0.18%)
May 20, 2021 164.73 165.05 161.54 163.30 812,731 -0.30(-0.18%)
May 19, 2021 166.92 166.99 160.58 163.60 1,752,388 -6.69(-3.93%)
May 18, 2021 173.61 174.73 170.06 170.29 801,003 -1.00(-0.58%)
May 17, 2021 171.96 174.11 169.64 171.29 890,289 -0.48(-0.28%)
May 14, 2021 169.06 172.29 168.59 171.77 997,788 +4.16(+2.48%)
May 13, 2021 168.24 172.43 166.44 167.61 1,338,966 -0.48(-0.29%)
May 12, 2021 180.63 180.63 167.80 168.09 1,136,095 -13.06(-7.21%)
May 11, 2021 182.23 186.79 177.42 181.15 1,144,041 -5.89(-3.15%)
May 10, 2021 186.80 194.69 185.54 187.04 1,150,958 +0.34(+0.18%)
May 07, 2021 181.80 187.12 181.70 186.70 1,135,136 +3.55(+1.94%)
May 06, 2021 175.16 183.49 174.79 183.15 1,648,836 +7.63(+4.35%)
May 05, 2021 174.60 175.76 171.95 175.52 651,690 +3.37(+1.96%)
May 04, 2021 174.10 175.34 169.72 172.15 1,388,710 -3.20(-1.82%)
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.