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

Williams-Sonoma (NY: WSM )

282.16 +0.48 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2021 173.66 173.82 165.30 168.05 1,695,232 -4.50(-2.61%)
Mar 30, 2021 166.92 173.69 166.92 172.55 1,416,264 +4.18(+2.48%)
Mar 29, 2021 168.84 173.04 166.38 168.37 2,074,298 +0.71(+0.42%)
Mar 26, 2021 163.01 168.88 163.01 167.66 2,470,008 +6.13(+3.80%)
Mar 25, 2021 154.35 163.89 154.02 161.52 3,219,660 +6.01(+3.87%)
Mar 24, 2021 168.10 168.81 153.36 155.51 2,954,097 -13.30(-7.88%)
Mar 23, 2021 168.71 172.85 167.14 168.81 2,387,655 +0.01(+0.01%)
Mar 22, 2021 165.05 170.17 162.60 168.80 3,428,428 +4.84(+2.95%)
Mar 19, 2021 152.34 166.81 151.92 163.96 5,744,904 +12.44(+8.21%)
Mar 18, 2021 148.66 157.35 143.84 151.52 6,432,251 +23.61(+18.46%)
Mar 17, 2021 128.93 131.05 125.93 127.90 1,966,713 -1.98(-1.52%)
Mar 16, 2021 128.56 131.59 127.94 129.88 1,413,300 +1.41(+1.09%)
Mar 15, 2021 128.46 131.89 127.55 128.47 1,288,677 +1.80(+1.42%)
Mar 12, 2021 125.41 127.88 124.48 126.67 767,458 +0.58(+0.46%)
Mar 11, 2021 127.07 128.25 124.25 126.09 1,009,632 +1.60(+1.29%)
Mar 10, 2021 123.28 124.63 121.16 124.49 1,127,849 +3.38(+2.79%)
Mar 09, 2021 125.10 125.59 121.10 121.11 1,010,842 -2.21(-1.79%)
Mar 08, 2021 120.50 125.47 119.36 123.33 762,035 +3.13(+2.61%)
Mar 05, 2021 119.37 120.30 112.54 120.19 1,280,164 +1.59(+1.34%)
Mar 04, 2021 123.19 124.26 115.67 118.60 1,297,439 -5.71(-4.59%)
Mar 03, 2021 127.68 129.03 123.20 124.31 1,306,023 -2.96(-2.33%)
Mar 02, 2021 127.42 131.42 125.96 127.27 1,231,481 +0.26(+0.21%)
Mar 01, 2021 125.49 128.31 123.78 127.01 1,006,407 +3.89(+3.16%)
Feb 26, 2021 120.80 124.65 120.43 123.12 1,546,860 +2.84(+2.36%)
Feb 25, 2021 120.88 125.21 119.71 120.28 1,275,773 -0.79(-0.65%)
Feb 24, 2021 121.25 121.72 116.71 121.07 1,069,003 +0.47(+0.39%)
Feb 23, 2021 118.06 121.00 110.72 120.60 1,133,064 +0.97(+0.81%)
Feb 22, 2021 121.13 122.83 118.31 119.63 932,861 -2.12(-1.74%)
Feb 19, 2021 119.50 123.36 119.49 121.75 848,715 +2.25(+1.88%)
Feb 18, 2021 115.16 120.24 113.74 119.50 968,981 +2.90(+2.49%)
Feb 17, 2021 117.67 117.83 115.09 116.60 1,089,295 -0.39(-0.34%)
Feb 16, 2021 119.21 120.23 116.29 117.00 838,871 -1.73(-1.46%)
Feb 12, 2021 117.31 120.43 116.96 118.73 874,521 -0.97(-0.81%)
Feb 11, 2021 119.22 122.17 119.06 119.70 1,085,546 +0.47(+0.39%)
Feb 10, 2021 122.14 122.24 116.86 119.23 799,201 -1.82(-1.50%)
Feb 09, 2021 119.95 121.84 119.61 121.05 893,550 +0.41(+0.34%)
Feb 08, 2021 121.52 122.86 119.45 120.64 732,675 -0.10(-0.09%)
Feb 05, 2021 121.11 121.62 119.23 120.74 515,371 +0.85(+0.71%)
Feb 04, 2021 119.46 120.17 117.39 119.89 915,378 +0.98(+0.83%)
Feb 03, 2021 119.80 121.22 117.64 118.90 1,254,948 +0.98(+0.84%)
Feb 02, 2021 117.47 118.28 113.10 117.92 1,789,886 +0.32(+0.27%)
Feb 01, 2021 119.47 121.71 114.87 117.60 2,170,833 -3.30(-2.73%)
Jan 29, 2021 125.00 127.29 120.15 120.90 2,152,019 -4.69(-3.73%)
Jan 28, 2021 133.88 141.47 125.07 125.59 2,967,833 -12.83(-9.27%)
Jan 27, 2021 126.55 141.75 126.06 138.41 3,658,711 +10.50(+8.21%)
Jan 26, 2021 124.72 129.50 122.19 127.91 2,085,377 +3.60(+2.90%)
Jan 25, 2021 125.21 137.76 123.25 124.31 2,731,531 +0.23(+0.18%)
Jan 22, 2021 118.68 124.14 118.03 124.09 1,117,331 +5.26(+4.43%)
Jan 21, 2021 120.76 123.16 118.79 118.83 1,046,297 -1.22(-1.02%)
Jan 20, 2021 118.61 120.24 117.46 120.04 1,118,824 +3.31(+2.84%)
Jan 19, 2021 118.77 119.19 115.38 116.73 998,508 +0.12(+0.10%)
Jan 15, 2021 115.80 117.09 113.56 116.61 1,329,794 -0.25(-0.22%)
Jan 14, 2021 112.07 117.55 111.85 116.86 1,817,907 +4.86(+4.34%)
Jan 13, 2021 110.96 115.80 110.96 112.00 2,077,990 +1.57(+1.42%)
Jan 12, 2021 104.50 110.55 104.13 110.43 1,650,885 +6.60(+6.36%)
Jan 11, 2021 100.30 105.89 99.79 103.83 1,208,670 +3.07(+3.05%)
Jan 08, 2021 101.70 103.08 99.33 100.76 694,290 -0.62(-0.61%)
Jan 07, 2021 101.57 102.66 100.15 101.38 850,355 +1.53(+1.53%)
Jan 06, 2021 96.19 100.74 96.19 99.84 1,214,682 +2.57(+2.64%)
Jan 05, 2021 94.87 98.01 94.74 97.28 935,741 +1.13(+1.18%)
Jan 04, 2021 95.08 98.82 92.22 96.15 1,415,850 +1.04(+1.09%)
Dec 31, 2020 95.11 95.11 95.11 601,497 -1.52(-1.58%)
Dec 30, 2020 97.63 99.47 96.33 96.63 601,497 -0.83(-0.85%)
Dec 29, 2020 97.67 98.49 95.79 97.46 789,489 +0.22(+0.23%)
Dec 28, 2020 101.24 101.39 96.66 97.24 1,267,200 -3.32(-3.31%)
Dec 24, 2020 101.00 101.39 99.97 100.56 259,984 -0.11(-0.11%)
Dec 23, 2020 101.05 101.56 100.01 100.67 756,814 -0.04(-0.04%)
Dec 22, 2020 101.80 102.56 99.78 100.71 890,023 -1.05(-1.03%)
Dec 21, 2020 100.86 102.24 99.91 101.76 959,803 -0.64(-0.62%)
Dec 18, 2020 105.91 106.03 102.08 102.39 1,708,206 -3.05(-2.89%)
Dec 17, 2020 105.53 106.60 104.46 105.44 757,087 +0.51(+0.49%)
Dec 16, 2020 103.98 105.46 102.49 104.92 1,033,277 +1.77(+1.72%)
Dec 15, 2020 100.69 103.20 99.78 103.15 1,020,604 +3.21(+3.22%)
Dec 14, 2020 98.68 100.25 98.37 99.94 1,157,518 +1.88(+1.91%)
Dec 11, 2020 97.76 98.89 96.85 98.06 1,218,541 +0.12(+0.12%)
Dec 10, 2020 99.88 100.75 96.84 97.94 1,518,270 -3.11(-3.08%)
Dec 09, 2020 101.21 101.90 98.23 101.05 1,202,690 +0.59(+0.59%)
Dec 08, 2020 98.30 101.14 98.29 100.46 872,352 +1.12(+1.13%)
Dec 07, 2020 104.23 104.70 98.69 99.34 1,571,160 -5.05(-4.84%)
Dec 04, 2020 104.07 104.77 102.93 104.39 1,114,569 +0.63(+0.60%)
Dec 03, 2020 102.54 105.48 102.28 103.77 1,120,063 +0.90(+0.87%)
Dec 02, 2020 102.68 103.61 101.59 102.87 643,439 -0.55(-0.53%)
Dec 01, 2020 103.22 104.31 102.14 103.42 1,088,840 +1.19(+1.16%)
Nov 30, 2020 102.27 102.56 98.83 102.23 1,612,107 -0.44(-0.43%)
Nov 27, 2020 104.35 106.46 101.91 102.67 622,762 -1.93(-1.85%)
Nov 25, 2020 105.92 106.47 102.42 104.61 1,035,652 -0.89(-0.84%)
Nov 24, 2020 106.68 107.07 104.11 105.49 1,276,860 +0.36(+0.34%)
Nov 23, 2020 100.21 105.93 99.55 105.14 2,278,612 +4.55(+4.52%)
Nov 20, 2020 104.31 106.47 98.16 100.59 6,045,377 +6.23(+6.60%)
Nov 19, 2020 91.79 94.96 91.45 94.36 2,708,557 +3.62(+3.99%)
Nov 18, 2020 90.52 91.83 90.13 90.74 1,452,751 +0.52(+0.58%)
Nov 17, 2020 88.52 91.38 88.08 90.22 1,286,784 +0.64(+0.72%)
Nov 16, 2020 87.13 89.66 85.10 89.57 1,623,357 +2.19(+2.51%)
Nov 13, 2020 86.94 88.19 85.53 87.38 1,175,603 +1.12(+1.30%)
Nov 12, 2020 88.20 90.07 85.67 86.26 1,347,538 -3.19(-3.57%)
Nov 11, 2020 85.92 89.79 84.75 89.45 1,346,753 +4.49(+5.29%)
Nov 10, 2020 83.69 87.82 82.47 84.96 1,507,907 +1.07(+1.28%)
Nov 09, 2020 89.27 90.89 82.13 83.88 3,413,819 -9.31(-9.99%)
Nov 06, 2020 92.60 93.53 91.43 93.19 843,663 +0.78(+0.85%)
Nov 05, 2020 93.46 95.37 92.05 92.41 1,169,583 +0.15(+0.16%)
Nov 04, 2020 90.09 93.09 90.09 92.26 1,125,967 +2.37(+2.64%)
Nov 03, 2020 87.02 90.37 86.46 89.89 982,301 +3.86(+4.48%)
Nov 02, 2020 86.08 87.51 84.34 86.03 941,997 +0.85(+1.00%)
Oct 30, 2020 87.45 87.80 83.96 85.18 1,263,834 -2.81(-3.19%)
Oct 29, 2020 88.43 90.02 87.80 87.99 936,191 -0.47(-0.53%)
Oct 28, 2020 87.90 90.24 86.90 88.46 873,715 -1.35(-1.51%)
Oct 27, 2020 90.71 90.96 89.70 89.81 430,231 -0.58(-0.64%)
Oct 26, 2020 91.29 92.25 88.78 90.39 644,349 -2.42(-2.61%)
Oct 23, 2020 91.47 93.02 90.40 92.81 673,302 +1.61(+1.76%)
Oct 22, 2020 92.04 92.41 89.91 91.20 1,272,032 -0.36(-0.40%)
Oct 21, 2020 96.59 96.59 91.26 91.57 1,173,241 -3.90(-4.09%)
Oct 20, 2020 97.41 97.57 95.26 95.47 748,474 -2.03(-2.09%)
Oct 19, 2020 97.81 99.32 97.11 97.50 1,095,314 -0.03(-0.03%)
Oct 16, 2020 98.23 99.40 97.37 97.53 734,969 -0.26(-0.27%)
Oct 15, 2020 95.25 98.02 95.01 97.79 743,457 +0.85(+0.88%)
Oct 14, 2020 98.37 99.47 96.03 96.94 1,260,471 -1.30(-1.32%)
Oct 13, 2020 95.67 99.21 94.14 98.24 1,374,760 +5.63(+6.08%)
Oct 12, 2020 93.66 94.70 91.69 92.61 584,778 -0.44(-0.47%)
Oct 09, 2020 92.19 93.46 91.39 93.05 1,936,304 +1.24(+1.35%)
Oct 08, 2020 90.66 91.82 89.71 91.81 929,427 +1.96(+2.18%)
Oct 07, 2020 91.53 92.85 89.85 89.85 1,281,423 -0.44(-0.48%)
Oct 06, 2020 92.88 93.41 90.06 90.29 1,366,944 -1.70(-1.85%)
Oct 05, 2020 88.03 92.24 88.03 91.99 1,312,764 +4.20(+4.78%)
Oct 02, 2020 84.84 89.47 84.53 87.79 1,352,054 +0.70(+0.80%)
Oct 01, 2020 85.27 87.58 84.53 87.09 1,533,882 +3.08(+3.67%)
Sep 30, 2020 83.38 84.90 82.90 84.01 1,570,571 +1.11(+1.33%)
Sep 29, 2020 82.61 83.96 81.75 82.90 768,501 +0.83(+1.01%)
Sep 28, 2020 81.60 82.52 81.42 82.08 733,258 +1.39(+1.73%)
Sep 25, 2020 80.16 80.94 79.23 80.68 1,003,033 +0.10(+0.13%)
Sep 24, 2020 81.46 82.48 80.26 80.58 1,312,482 -1.53(-1.87%)
Sep 23, 2020 81.86 83.00 81.51 82.11 1,496,871 +0.48(+0.59%)
Sep 22, 2020 80.26 81.83 79.86 81.63 777,049 +1.64(+2.06%)
Sep 21, 2020 79.34 80.05 78.26 79.99 1,125,134 -0.98(-1.22%)
Sep 18, 2020 83.37 83.65 80.02 80.97 1,539,699 -2.28(-2.73%)
Sep 17, 2020 83.89 85.06 83.02 83.25 891,819 -1.72(-2.02%)
Sep 16, 2020 86.91 87.66 84.93 84.96 1,099,012 -1.46(-1.69%)
Sep 15, 2020 87.56 87.69 85.79 86.42 834,624 -0.35(-0.41%)
Sep 14, 2020 86.23 86.98 84.64 86.78 1,744,716 +1.86(+2.19%)
Sep 11, 2020 85.05 86.27 83.50 84.92 1,219,099 +0.67(+0.79%)
Sep 10, 2020 85.74 89.37 83.75 84.25 2,179,632 +0.77(+0.92%)
Sep 09, 2020 81.07 83.72 80.24 83.48 1,426,806 +3.24(+4.04%)
Sep 08, 2020 77.46 81.24 76.63 80.24 1,448,924 +1.69(+2.15%)
Sep 04, 2020 79.89 80.22 75.95 78.55 964,384 -1.07(-1.34%)
Sep 03, 2020 81.52 81.89 79.24 79.61 1,336,757 -2.43(-2.97%)
Sep 02, 2020 82.07 82.53 79.89 82.05 1,121,298 +0.25(+0.31%)
Sep 01, 2020 81.84 82.68 81.22 81.80 1,404,703 +0.28(+0.34%)
Aug 31, 2020 83.24 83.40 80.99 81.52 2,087,567 -1.67(-2.01%)
Aug 28, 2020 85.66 86.90 82.88 83.19 1,793,552 -1.46(-1.72%)
Aug 27, 2020 85.80 87.64 83.90 84.65 4,097,324 -7.27(-7.91%)
Aug 26, 2020 89.64 92.33 88.53 91.92 3,586,168 +3.34(+3.78%)
Aug 25, 2020 92.58 92.89 87.71 88.58 1,962,514 -3.62(-3.93%)
Aug 24, 2020 93.26 94.50 91.22 92.20 1,200,301 +0.15(+0.16%)
Aug 21, 2020 91.17 92.41 89.06 92.05 1,313,083 +3.56(+4.02%)
Aug 20, 2020 88.22 88.87 87.68 88.49 645,191 -0.49(-0.55%)
Aug 19, 2020 89.72 90.10 88.10 88.99 1,095,887 -0.66(-0.74%)
Aug 18, 2020 90.80 91.20 89.01 89.65 826,466 -0.90(-1.00%)
Aug 17, 2020 88.88 90.57 88.24 90.55 914,932 +2.69(+3.07%)
Aug 14, 2020 87.30 89.00 86.66 87.85 1,187,017 +0.81(+0.93%)
Aug 13, 2020 86.45 87.87 86.29 87.05 576,871 +0.01(+0.01%)
Aug 12, 2020 87.41 87.78 85.64 87.04 726,853 +0.71(+0.82%)
Aug 11, 2020 88.01 88.13 85.52 86.33 1,011,171 -0.84(-0.96%)
Aug 10, 2020 87.02 87.87 85.55 87.17 784,383 +0.62(+0.72%)
Aug 07, 2020 83.10 86.70 82.69 86.54 1,663,181 +3.19(+3.82%)
Aug 06, 2020 82.84 83.60 81.84 83.36 758,978 +0.99(+1.21%)
Aug 05, 2020 81.93 82.76 80.92 82.36 850,752 +0.72(+0.89%)
Aug 04, 2020 80.29 81.70 78.90 81.64 902,189 +0.86(+1.07%)
Aug 03, 2020 81.28 84.57 80.77 80.78 1,664,395 -0.15(-0.18%)
Jul 31, 2020 81.75 82.04 79.34 80.92 1,007,339 -0.49(-0.60%)
Jul 30, 2020 79.02 81.60 78.76 81.42 1,640,512 +1.90(+2.39%)
Jul 29, 2020 78.06 80.04 77.70 79.51 979,368 +1.95(+2.52%)
Jul 28, 2020 80.38 80.52 77.45 77.56 753,146 -2.87(-3.57%)
Jul 27, 2020 79.01 80.45 78.25 80.43 711,305 +1.56(+1.98%)
Jul 24, 2020 78.43 79.33 77.72 78.87 795,041 -0.37(-0.47%)
Jul 23, 2020 79.74 82.03 78.56 79.24 1,541,158 -0.92(-1.15%)
Jul 22, 2020 76.25 80.68 76.23 80.16 1,627,615 +3.93(+5.15%)
Jul 21, 2020 75.75 77.17 75.30 76.24 789,391 +0.91(+1.21%)
Jul 20, 2020 77.35 77.35 74.81 75.32 1,007,992 -2.09(-2.70%)
Jul 17, 2020 78.59 78.63 76.72 77.41 848,502 -0.54(-0.69%)
Jul 16, 2020 77.78 78.63 77.35 77.95 849,828 -0.43(-0.55%)
Jul 15, 2020 78.80 78.80 77.07 78.38 866,217 +1.41(+1.84%)
Jul 14, 2020 76.13 77.05 74.95 76.97 1,101,095 +0.38(+0.49%)
Jul 13, 2020 78.92 79.80 76.56 76.59 1,059,724 -1.95(-2.48%)
Jul 10, 2020 78.54 79.11 77.54 78.54 708,529 +0.36(+0.46%)
Jul 09, 2020 79.44 79.85 77.00 78.18 1,200,447 -1.25(-1.57%)
Jul 08, 2020 77.68 79.44 77.15 79.42 1,244,018 +2.14(+2.77%)
Jul 07, 2020 77.21 78.11 76.86 77.28 875,702 -0.31(-0.40%)
Jul 06, 2020 78.36 78.41 77.18 77.59 885,392 +0.74(+0.96%)
Jul 02, 2020 79.45 79.89 76.02 76.86 1,163,416 -1.50(-1.91%)
Jul 01, 2020 76.10 78.60 75.77 78.35 1,595,251 +2.60(+3.43%)
Jun 30, 2020 75.30 76.00 74.38 75.76 1,354,288 +0.02(+0.02%)
Jun 29, 2020 77.51 77.70 75.19 75.74 1,121,177 -1.14(-1.48%)
Jun 26, 2020 76.95 78.27 76.79 76.87 1,397,572 -0.44(-0.57%)
Jun 25, 2020 76.65 77.43 75.68 77.32 754,080 +0.06(+0.08%)
Jun 24, 2020 77.62 78.27 75.31 77.25 1,191,159 -1.04(-1.33%)
Jun 23, 2020 79.81 80.30 77.95 78.30 1,690,484 -0.28(-0.35%)
Jun 22, 2020 79.44 80.34 78.17 78.57 881,680 -0.54(-0.68%)
Jun 19, 2020 80.86 81.54 78.95 79.11 2,240,987 -0.47(-0.59%)
Jun 18, 2020 79.27 81.41 77.84 79.58 1,975,955 -0.48(-0.60%)
Jun 17, 2020 78.78 80.19 78.21 80.06 1,116,280 +1.28(+1.63%)
Jun 16, 2020 78.63 79.15 75.53 78.78 1,888,491 +2.38(+3.12%)
Jun 15, 2020 71.86 76.86 71.86 76.39 1,387,364 +2.31(+3.12%)
Jun 12, 2020 76.30 76.67 72.23 74.08 1,496,192 +0.65(+0.88%)
Jun 11, 2020 75.10 76.52 72.75 73.44 1,400,491 -4.54(-5.82%)
Jun 10, 2020 79.67 80.29 77.06 77.97 1,466,648 -1.32(-1.67%)
Jun 09, 2020 77.53 80.30 76.93 79.29 1,324,238 +0.47(+0.60%)
Jun 08, 2020 79.44 79.89 78.32 78.82 1,393,994 -0.18(-0.23%)
Jun 05, 2020 80.86 80.98 77.59 79.01 1,816,194 +0.48(+0.61%)
Jun 04, 2020 78.34 81.04 77.92 78.53 2,362,470 -0.30(-0.39%)
Jun 03, 2020 80.37 80.69 78.70 78.83 2,383,238 -0.63(-0.79%)
Jun 02, 2020 74.82 79.46 74.56 79.46 2,188,608 +4.41(+5.87%)
Jun 01, 2020 76.67 77.01 74.81 75.05 2,923,281 -1.81(-2.36%)
May 29, 2020 71.24 79.08 71.04 76.86 7,860,829 +9.40(+13.94%)
May 28, 2020 67.46 68.68 66.42 67.46 2,689,580 -0.30(-0.44%)
May 27, 2020 65.59 67.92 63.75 67.76 2,074,901 +3.42(+5.31%)
May 26, 2020 65.02 65.02 62.98 64.34 2,019,879 +2.92(+4.75%)
May 22, 2020 61.77 62.08 61.06 61.42 1,292,023 -0.05(-0.08%)
May 21, 2020 60.95 62.30 60.27 61.47 1,940,182 +0.17(+0.27%)
May 20, 2020 64.36 64.56 61.21 61.30 1,334,834 -1.65(-2.63%)
May 19, 2020 64.86 65.01 62.92 62.95 1,593,825 -1.97(-3.03%)
May 18, 2020 64.40 66.31 63.89 64.92 2,081,696 +3.47(+5.65%)
May 15, 2020 59.63 63.44 59.63 61.45 2,738,418 +1.26(+2.09%)
May 14, 2020 58.75 62.38 57.83 60.19 2,174,601 +0.37(+0.62%)
May 13, 2020 62.30 63.01 59.05 59.82 2,268,830 -2.89(-4.61%)
May 12, 2020 63.60 64.79 62.63 62.71 1,449,473 -0.37(-0.59%)
May 11, 2020 62.07 64.40 61.84 63.08 2,028,845 -0.02(-0.03%)
May 08, 2020 63.12 63.81 62.34 63.10 1,662,580 +1.38(+2.23%)
May 07, 2020 62.35 63.11 61.35 61.72 1,229,093 +0.61(+1.00%)
May 06, 2020 60.61 61.69 59.50 61.12 1,117,839 +1.06(+1.77%)
May 05, 2020 60.09 60.98 58.69 60.05 1,805,632 +2.22(+3.83%)
May 04, 2020 54.50 58.05 53.36 57.84 1,708,698 +2.18(+3.92%)
May 01, 2020 55.56 57.04 54.64 55.66 1,876,708 -1.47(-2.57%)
Apr 30, 2020 59.23 59.47 57.03 57.12 2,723,806 -3.27(-5.41%)
Apr 29, 2020 59.82 60.87 58.27 60.39 1,827,732 +3.00(+5.23%)
Apr 28, 2020 58.27 59.84 56.76 57.39 2,168,889 +0.58(+1.02%)
Apr 27, 2020 54.36 58.99 54.21 56.81 4,211,467 +3.25(+6.07%)
Apr 24, 2020 51.30 53.91 50.89 53.56 2,230,053 +2.89(+5.71%)
Apr 23, 2020 48.57 51.05 48.20 50.67 1,914,468 +2.20(+4.54%)
Apr 22, 2020 48.95 48.99 46.95 48.47 1,315,550 +0.57(+1.18%)
Apr 21, 2020 45.77 48.18 45.20 47.90 2,329,353 +1.43(+3.07%)
Apr 20, 2020 46.91 48.29 46.17 46.47 1,346,283 -0.80(-1.68%)
Apr 17, 2020 47.12 48.47 46.08 47.27 1,390,802 +2.78(+6.26%)
Apr 16, 2020 45.42 46.37 43.84 44.49 1,555,257 -0.59(-1.32%)
Apr 15, 2020 46.22 46.61 44.65 45.08 1,698,580 -3.84(-7.84%)
Apr 14, 2020 48.47 49.60 47.69 48.92 1,658,687 +1.91(+4.07%)
Apr 13, 2020 46.55 47.62 44.24 47.00 1,565,817 +0.25(+0.53%)
Apr 09, 2020 45.22 48.50 44.61 46.76 3,384,420 +3.13(+7.18%)
Apr 08, 2020 41.72 44.21 41.72 43.63 1,949,327 +2.32(+5.61%)
Apr 07, 2020 44.19 46.22 41.23 41.31 2,186,088 -1.12(-2.63%)
Apr 06, 2020 37.52 42.63 37.16 42.43 2,920,427 +7.47(+21.37%)
Apr 03, 2020 34.76 35.76 34.31 34.96 1,431,878 +0.13(+0.37%)
Apr 02, 2020 34.11 36.40 33.45 34.83 1,197,166 +0.41(+1.20%)
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.