U.S. markets closed

Williams-Sonoma, Inc. (WSM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
112.01-0.95 (-0.84%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 2020113.42114.00109.67112.01112.01967,200
Nov 24, 2020114.23114.65111.48112.96112.961,191,000
Nov 23, 2020107.30113.43106.60112.58112.582,127,700
Nov 20, 2020111.69114.00105.11107.71107.715,630,900
Nov 19, 202098.29101.6897.92101.04101.042,563,800
Nov 18, 202096.9398.3396.5197.1697.161,357,300
Nov 17, 202094.7897.8594.3196.6096.601,201,700
Nov 16, 202093.3096.0191.1295.9195.911,515,800
Nov 13, 202093.0994.4391.5893.5693.561,097,900
Nov 12, 202094.4496.4491.7392.3692.361,258,500
Nov 11, 202092.0096.1590.7595.7895.781,258,200
Nov 10, 202089.6194.0488.3190.9790.971,408,200
Nov 09, 202097.3297.3287.9589.8289.823,189,900
Nov 06, 202099.15100.1597.9099.7999.79787,800
Nov 05, 2020100.07102.1298.5798.9598.951,092,300
Nov 04, 202096.4799.6896.4798.7998.791,051,500
Nov 03, 202093.1896.7792.5896.2596.25917,400
Nov 02, 202092.1793.7090.3192.1292.12879,700
Oct 30, 202093.6494.0289.9091.2191.211,180,400
Oct 29, 202094.6996.3994.0194.2294.22874,300
Oct 28, 202094.1296.6393.0594.7294.72815,600
Oct 27, 202097.1397.4096.0596.1796.17401,800
Oct 26, 202097.7598.7895.0696.7996.79601,800
Oct 23, 202097.9499.6096.8099.3899.38628,900
Oct 22, 202098.5598.9596.2797.6697.661,188,000
Oct 22, 20200.53 Dividend
Oct 21, 2020103.98103.9898.2598.5898.051,089,700
Oct 20, 2020104.87105.04102.55102.78102.23692,000
Oct 19, 2020105.30106.92104.54104.97104.411,017,400
Oct 16, 2020105.75107.02104.83105.00104.44682,700
Oct 15, 2020102.54105.52102.28105.28104.71690,100
Oct 14, 2020105.90107.09103.38104.36103.801,170,800
Oct 13, 2020103.00106.81101.35105.76105.191,277,000
Oct 12, 2020100.83101.9598.7199.7099.16543,100
Oct 09, 202099.25100.6298.39100.1799.631,798,600
Oct 08, 202097.6098.8596.5898.8498.31863,300
Oct 07, 202098.5499.9696.7396.7396.211,190,300
Oct 06, 202099.99100.5696.9597.2096.681,269,700
Oct 05, 202094.7799.3194.7799.0398.501,219,300
Oct 02, 202091.3496.3291.0094.5194.001,255,900
Oct 01, 202091.8094.2991.0093.7693.261,424,800
Sep 30, 202089.7691.4089.2590.4489.951,458,900
Sep 29, 202088.9490.3988.0189.2588.77713,800
Sep 28, 202087.8588.8487.6588.3687.88681,100
Sep 25, 202086.3087.1485.3086.8686.39931,700
Sep 24, 202087.7088.7986.4186.7586.281,219,100
Sep 23, 202088.1389.3587.7588.4087.921,390,400
Sep 22, 202086.4088.1085.9787.8887.41721,500
Sep 21, 202085.4186.1884.2586.1185.651,045,100
Sep 18, 202089.7590.0586.1587.1786.701,430,200
Sep 17, 202090.3191.5789.3789.6289.14828,400
Sep 16, 202093.5694.3791.4391.4790.981,020,900
Sep 15, 202094.2694.4092.3693.0492.54775,300
Sep 14, 202092.8393.6491.1393.4292.921,620,700
Sep 11, 202091.5692.8889.9091.4290.931,132,400
Sep 10, 202092.3096.2190.1690.7090.212,024,600
Sep 09, 202087.2890.1386.3889.8789.391,325,500
Sep 08, 202083.3987.4682.5086.3885.921,345,900
Sep 04, 202086.0186.3681.7784.5684.11895,600
Sep 03, 202087.7688.1685.3185.7185.251,242,400
Sep 02, 202088.3588.8586.0188.3387.861,042,000
Sep 01, 202088.1189.0187.4488.0687.591,304,600
Aug 31, 202089.6189.7987.1987.7687.291,939,000
Aug 28, 202092.2293.5589.2389.5689.081,665,700
Aug 27, 202092.3794.3590.3291.1390.643,810,700
Aug 26, 202096.5099.4095.3198.9698.433,337,300
Aug 25, 202099.67100.0094.4395.3694.851,824,000
Aug 24, 2020100.40101.7398.2099.2698.731,115,100
Aug 21, 202098.1599.4995.8899.1098.571,219,700
Aug 20, 202094.9795.6794.3995.2794.76599,300
Aug 19, 202096.5997.0094.8595.8095.281,018,000
Aug 18, 202097.7598.1895.8396.5195.99767,700
Aug 17, 202095.6897.5095.0097.4896.96849,900
Aug 14, 202093.9895.8193.2994.5894.071,102,600
Aug 13, 202093.0794.6092.9093.7193.21535,700
Aug 12, 202094.1094.5092.2093.7093.20675,200
Aug 11, 202094.7594.8892.0792.9492.44939,300
Aug 10, 202093.6894.6092.1093.8493.34728,600
Aug 07, 202089.4693.3489.0293.1792.671,544,900
Aug 06, 202089.1890.0088.1189.7489.26705,000
Aug 05, 202088.2089.1087.1288.6788.19790,200
Aug 04, 202086.4487.9684.9487.8987.42838,000
Aug 03, 202087.5091.0486.9586.9686.491,546,000
Jul 31, 202088.0188.3285.4187.1286.65935,700
Jul 30, 202085.0787.8584.7987.6587.181,523,800
Jul 29, 202084.0486.1783.6585.6085.14909,700
Jul 28, 202086.5386.6883.3883.5083.05699,600
Jul 27, 202085.0686.6184.2586.5986.12660,700
Jul 24, 202084.4485.4083.6784.9184.45738,500
Jul 23, 202085.8588.3184.5785.3184.851,431,500
Jul 23, 20200.48 Dividend
Jul 22, 202082.5487.3482.5286.7885.841,503,500
Jul 21, 202082.0083.5481.5282.5381.63729,200
Jul 20, 202083.7383.7380.9981.5480.65931,100
Jul 17, 202085.0885.1283.0683.8082.89783,800
Jul 16, 202084.2085.1283.7484.3883.46785,000
Jul 15, 202085.3085.3183.4384.8583.93800,200
Jul 14, 202082.4183.4181.1483.3282.411,017,100
Jul 13, 202085.4386.3982.8882.9182.01978,900
Jul 10, 202085.0285.6483.9485.0284.10654,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...