Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Williams-Sonoma
(NY:
WSM
)
315.94
-2.51 (-0.79%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2024
284.07
290.75
283.31
286.78
765,932
+0.38(+0.13%)
Apr 29, 2024
285.75
288.62
283.28
286.40
587,818
+4.24(+1.50%)
Apr 26, 2024
282.30
286.95
281.16
282.16
484,459
+0.48(+0.17%)
Apr 25, 2024
280.02
284.67
278.51
281.68
922,718
-3.83(-1.34%)
Apr 24, 2024
284.67
287.80
281.34
285.51
752,694
+0.44(+0.15%)
Apr 23, 2024
280.85
286.00
280.26
285.07
674,882
+4.85(+1.73%)
Apr 22, 2024
282.31
282.81
276.90
280.22
799,105
+1.02(+0.37%)
Apr 19, 2024
278.43
280.84
277.07
279.20
744,940
-0.33(-0.12%)
Apr 18, 2024
283.02
283.02
279.43
279.53
777,750
-2.64(-0.94%)
Apr 17, 2024
285.57
288.99
280.29
282.17
702,653
-0.38(-0.13%)
Apr 16, 2024
286.25
290.03
279.18
282.55
1,231,111
-5.98(-2.07%)
Apr 15, 2024
298.10
298.10
286.95
288.53
1,090,330
-0.32(-0.11%)
Apr 12, 2024
293.43
294.82
286.77
288.85
797,801
-5.62(-1.91%)
Apr 11, 2024
297.77
298.27
292.40
294.47
859,821
+1.23(+0.42%)
Apr 10, 2024
300.90
301.73
291.75
293.24
1,309,492
-15.75(-5.10%)
Apr 09, 2024
308.59
312.23
306.55
308.99
668,187
+0.74(+0.24%)
Apr 08, 2024
310.58
311.96
307.67
308.25
708,547
-1.16(-0.37%)
Apr 05, 2024
306.00
309.46
305.00
309.41
541,220
+3.03(+0.99%)
Apr 04, 2024
311.29
312.66
304.32
306.38
785,515
-2.60(-0.84%)
Apr 03, 2024
309.80
311.66
305.58
308.98
932,756
-1.32(-0.43%)
Apr 02, 2024
312.78
313.04
305.25
310.30
910,968
-4.63(-1.47%)
Apr 01, 2024
316.44
319.78
314.13
314.93
1,008,010
-2.60(-0.82%)
Mar 28, 2024
316.49
317.67
317.67
317.53
846,885
+3.51(+1.12%)
Mar 27, 2024
312.94
315.27
309.43
314.02
601,090
+5.61(+1.82%)
Mar 26, 2024
310.82
314.91
308.41
308.41
627,359
-2.83(-0.91%)
Mar 25, 2024
314.00
317.65
309.22
311.24
968,421
-1.39(-0.44%)
Mar 22, 2024
310.00
316.17
310.00
312.63
962,001
-0.50(-0.16%)
Mar 21, 2024
298.83
313.29
297.59
313.13
1,622,839
+18.08(+6.13%)
Mar 20, 2024
292.00
296.07
290.79
295.05
676,796
+1.69(+0.58%)
Mar 19, 2024
285.54
293.36
285.13
293.36
1,084,711
+8.10(+2.84%)
Mar 18, 2024
283.32
289.68
281.47
285.26
1,253,480
+1.49(+0.53%)
Mar 15, 2024
283.61
286.09
278.54
283.77
3,560,566
-1.88(-0.66%)
Mar 14, 2024
288.00
292.40
279.02
285.65
2,005,546
+1.78(+0.63%)
Mar 13, 2024
263.11
289.80
261.21
283.87
5,098,447
+42.82(+17.76%)
Mar 12, 2024
237.50
243.50
237.50
241.05
1,740,160
+4.70(+1.99%)
Mar 11, 2024
237.36
239.87
234.26
236.35
1,787,308
+1.45(+0.62%)
Mar 08, 2024
234.88
239.50
234.31
234.90
2,279,592
-12.59(-5.09%)
Mar 07, 2024
242.33
249.04
241.28
247.49
1,181,582
+7.78(+3.25%)
Mar 06, 2024
240.91
243.51
238.06
239.71
602,153
-0.62(-0.26%)
Mar 05, 2024
234.99
243.59
234.99
240.33
992,690
+2.68(+1.13%)
Mar 04, 2024
235.01
241.56
234.79
237.65
1,144,562
+1.01(+0.43%)
Mar 01, 2024
236.32
237.46
233.86
236.64
600,668
+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%)
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
.