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%)
Feb 01, 2024	195.61	197.62	191.53	196.98	819,895	+3.59(+1.86%)
Jan 31, 2024	199.83	199.99	192.98	193.39	1,328,853	-7.19(-3.58%)
Jan 30, 2024	200.35	201.85	198.64	200.58	716,812	-0.91(-0.45%)
Jan 29, 2024	208.06	208.51	197.09	201.49	1,333,757	-7.06(-3.39%)
Jan 26, 2024	210.84	211.75	208.09	208.55	469,874	-1.59(-0.76%)
Jan 25, 2024	208.59	210.90	207.73	210.14	577,089	+2.42(+1.17%)
Jan 24, 2024	212.52	212.52	206.00	207.72	460,924	-2.87(-1.36%)
Jan 23, 2024	210.73	211.96	208.10	210.59	677,817	+1.00(+0.48%)
Jan 22, 2024	207.96	210.34	205.64	209.59	969,108	+3.17(+1.54%)
Jan 19, 2024	207.15	207.29	201.62	206.42	786,781	-0.47(-0.23%)
Jan 18, 2024	204.83	208.00	203.61	206.89	1,186,541	+3.87(+1.91%)
Jan 17, 2024	199.92	203.76	199.56	203.02	635,441	+0.92(+0.45%)
Jan 16, 2024	199.98	202.82	198.93	202.10	793,888	-0.96(-0.47%)
Jan 12, 2024	201.68	203.58	199.76	203.06	496,025	+1.61(+0.80%)
Jan 11, 2024	204.71	204.71	195.16	201.45	812,525	+4.24(+2.15%)
Jan 10, 2024	199.12	200.27	197.03	197.21	442,577	-0.64(-0.32%)
Jan 09, 2024	196.58	199.00	196.58	197.84	421,689	-0.69(-0.35%)
Jan 08, 2024	196.18	200.02	195.99	198.53	466,418	+3.27(+1.67%)
Jan 05, 2024	192.59	196.50	192.59	195.26	564,491	+0.94(+0.48%)
Jan 04, 2024	193.42	196.15	192.22	194.33	816,555	+0.64(+0.33%)
Jan 03, 2024	199.80	200.45	192.63	193.69	1,061,503	-8.72(-4.31%)
Jan 02, 2024	200.11	203.70	198.72	202.41	653,895	+1.52(+0.76%)
Dec 29, 2023	201.77	203.55	199.88	200.89	490,250	-1.52(-0.75%)
Dec 28, 2023	201.61	202.97	200.59	202.41	331,651	-0.09(-0.04%)
Dec 27, 2023	202.29	204.45	200.62	202.50	500,599	+0.63(+0.31%)
Dec 26, 2023	202.95	203.28	201.21	201.88	360,573	-0.80(-0.39%)
Dec 22, 2023	203.01	203.50	200.84	202.67	438,013	-1.18(-0.58%)
Dec 21, 2023	203.25	204.02	201.46	203.86	479,048	+3.26(+1.63%)
Dec 20, 2023	200.28	204.16	199.87	200.59	528,139	-1.72(-0.85%)
Dec 19, 2023	200.64	204.67	198.42	202.31	809,873	+3.44(+1.73%)
Dec 18, 2023	203.78	203.78	196.98	198.88	958,659	-4.98(-2.44%)
Dec 15, 2023	204.78	205.12	201.14	203.86	1,580,957	-1.69(-0.82%)
Dec 14, 2023	199.36	208.35	197.97	205.55	1,884,886	+8.85(+4.50%)
Dec 13, 2023	189.42	197.65	189.20	196.70	1,045,845	+7.93(+4.20%)
Dec 12, 2023	193.39	194.11	188.41	188.77	1,270,064	-5.58(-2.87%)
Dec 11, 2023	194.36	195.09	191.93	194.35	613,245	+0.40(+0.21%)
Dec 08, 2023	191.94	194.93	191.61	193.95	657,853	-0.51(-0.26%)
Dec 07, 2023	193.46	196.35	193.29	194.46	676,550	+1.42(+0.74%)
Dec 06, 2023	195.32	196.63	192.15	193.03	806,818	-1.34(-0.69%)
Dec 05, 2023	194.76	196.84	193.58	194.38	820,053	-3.05(-1.54%)
Dec 04, 2023	193.68	198.44	193.66	197.43	1,170,294	+2.44(+1.25%)
Dec 01, 2023	187.06	195.19	186.59	194.99	1,116,830	+8.27(+4.43%)
Nov 30, 2023	187.56	187.76	184.28	186.71	779,142	+0.40(+0.21%)
Nov 29, 2023	184.18	187.39	183.57	186.31	741,094	+3.11(+1.70%)
Nov 28, 2023	182.86	184.13	180.94	183.21	842,115	+0.50(+0.27%)
Nov 27, 2023	182.19	183.59	181.21	182.71	693,776	-0.02(-0.01%)
Nov 24, 2023	180.91	182.76	179.81	182.73	254,875	+2.06(+1.14%)
Nov 22, 2023	180.20	181.88	178.95	180.67	490,472	+1.52(+0.85%)
Nov 21, 2023	179.58	180.12	176.48	179.15	892,875	-2.00(-1.10%)
Nov 20, 2023	177.50	181.20	175.69	181.15	1,027,694	+3.09(+1.73%)
Nov 17, 2023	172.38	180.66	171.19	178.06	2,158,718	+7.37(+4.32%)
Nov 16, 2023	160.42	171.61	160.26	170.69	2,415,497	+10.02(+6.23%)
Nov 15, 2023	157.83	162.40	157.65	160.68	2,044,121	+3.24(+2.06%)
Nov 14, 2023	151.71	158.20	151.71	157.44	1,253,221	+9.34(+6.31%)
Nov 13, 2023	146.85	149.01	146.17	148.10	824,856	+0.40(+0.27%)
Nov 10, 2023	146.80	147.76	143.20	147.71	995,138	+0.84(+0.57%)
Nov 09, 2023	149.34	149.34	146.30	146.87	649,216	-2.29(-1.54%)
Nov 08, 2023	151.10	151.40	149.15	149.16	553,924	-0.11(-0.07%)
Nov 07, 2023	152.56	153.21	149.17	149.27	645,453	-2.22(-1.47%)
Nov 06, 2023	153.34	154.00	150.71	151.49	580,072	-2.14(-1.39%)
Nov 03, 2023	153.12	156.84	153.12	153.63	727,503	+1.78(+1.17%)
Nov 02, 2023	150.22	153.17	150.22	151.85	649,191	+2.97(+1.99%)
Nov 01, 2023	149.53	149.77	146.70	148.88	932,323	-0.70(-0.47%)
Oct 31, 2023	149.34	150.46	147.26	149.58	784,582	+2.01(+1.36%)
Oct 30, 2023	145.74	148.14	144.34	147.57	802,169	+2.39(+1.65%)
Oct 27, 2023	144.33	147.03	144.15	145.18	814,546	+1.58(+1.10%)
Oct 26, 2023	151.03	151.81	142.49	143.59	1,477,037	-8.50(-5.59%)
Oct 25, 2023	154.40	154.87	152.05	152.10	583,043	-3.52(-2.26%)
Oct 24, 2023	156.31	157.26	153.76	155.62	609,901	-0.15(-0.10%)
Oct 23, 2023	155.03	157.60	154.33	155.77	600,286	-0.67(-0.43%)
Oct 20, 2023	157.09	157.74	155.44	156.44	634,406	-0.86(-0.54%)
Oct 19, 2023	159.09	160.89	156.40	157.29	711,409	-1.43(-0.90%)
Oct 18, 2023	161.41	161.41	157.13	158.73	1,091,536	-3.10(-1.92%)
Oct 17, 2023	159.88	162.35	159.88	161.82	789,918	+1.17(+0.73%)
Oct 16, 2023	161.08	162.82	159.87	160.66	827,563	+0.75(+0.47%)
Oct 13, 2023	161.60	162.38	159.35	159.90	969,682	-1.04(-0.65%)
Oct 12, 2023	160.45	161.70	159.64	160.94	1,125,951	+0.14(+0.09%)
Oct 11, 2023	157.77	161.46	157.76	160.81	950,411	+3.15(+2.00%)
Oct 10, 2023	157.11	159.47	156.49	157.66	1,067,861	-0.85(-0.54%)
Oct 09, 2023	152.85	158.98	152.85	158.51	1,384,408	+4.63(+3.01%)
Oct 06, 2023	149.18	155.17	148.07	153.88	1,177,995	+4.29(+2.87%)
Oct 05, 2023	149.17	150.55	147.97	149.59	701,074	-0.54(-0.36%)
Oct 04, 2023	150.91	151.27	148.76	150.13	653,098	+0.96(+0.64%)
Oct 03, 2023	152.50	152.70	147.89	149.17	1,050,148	-3.50(-2.29%)
Oct 02, 2023	154.17	154.64	150.89	152.67	1,001,291	-1.18(-0.77%)
Sep 29, 2023	154.28	157.16	153.82	153.85	1,135,697	+0.98(+0.64%)
Sep 28, 2023	153.36	154.56	151.50	152.87	1,287,894	-2.74(-1.76%)
Sep 27, 2023	153.05	156.00	152.52	155.61	1,079,143	+3.47(+2.28%)
Sep 26, 2023	154.30	155.90	151.73	152.13	1,872,286	-2.58(-1.67%)
Sep 25, 2023	143.14	155.79	152.41	154.72	5,435,714	+16.11(+11.62%)
Sep 22, 2023	140.73	141.09	138.49	138.61	1,045,244	-1.23(-0.88%)
Sep 21, 2023	140.00	141.57	139.34	139.84	1,521,589	-1.51(-1.06%)
Sep 20, 2023	142.75	144.23	141.12	141.34	747,811	-0.50(-0.36%)
Sep 19, 2023	142.52	142.52	139.97	141.85	1,220,539	-1.11(-0.78%)
Sep 18, 2023	141.79	143.94	141.31	142.96	1,306,778	+0.41(+0.28%)
Sep 15, 2023	142.57	143.26	140.72	142.55	1,821,435	-1.13(-0.79%)
Sep 14, 2023	140.40	143.87	139.69	143.68	978,312	+2.64(+1.87%)
Sep 13, 2023	137.96	141.10	137.96	141.03	1,037,893	+3.37(+2.44%)
Sep 12, 2023	141.81	142.30	137.02	137.67	804,940	-4.12(-2.90%)
Sep 11, 2023	142.30	143.00	140.85	141.79	701,222	-0.43(-0.30%)
Sep 08, 2023	139.37	142.38	139.37	142.21	1,009,439	-0.34(-0.24%)
Sep 07, 2023	139.38	143.00	138.79	142.55	1,137,411	+3.17(+2.27%)
Sep 06, 2023	141.12	143.17	138.89	139.38	946,479	-3.14(-2.20%)
Sep 05, 2023	141.79	143.35	140.21	142.52	1,072,675	-0.52(-0.37%)
Sep 01, 2023	141.11	143.39	140.98	143.04	592,958	+3.26(+2.33%)
Aug 31, 2023	141.01	141.71	139.42	139.79	845,342	-1.18(-0.84%)
Aug 30, 2023	139.99	142.29	139.99	140.97	755,750	-0.01(-0.01%)
Aug 29, 2023	140.89	143.53	140.06	140.98	849,036	+0.53(+0.38%)
Aug 28, 2023	140.16	141.09	138.66	140.44	795,693	+1.38(+0.99%)
Aug 25, 2023	138.24	140.62	136.66	139.06	1,538,796	+0.92(+0.67%)
Aug 24, 2023	142.54	144.83	138.09	138.14	2,072,328	-2.45(-1.75%)
Aug 23, 2023	130.19	140.83	129.16	140.60	4,047,970	+16.70(+13.48%)
Aug 22, 2023	127.13	127.13	123.63	123.90	1,665,515	-3.64(-2.86%)
Aug 21, 2023	132.12	132.58	127.07	127.54	1,859,789	-5.53(-4.16%)
Aug 18, 2023	129.28	133.27	129.28	133.08	1,178,410	+2.78(+2.14%)
Aug 17, 2023	131.31	132.02	130.25	130.29	1,723,534	-1.08(-0.82%)
Aug 16, 2023	130.90	132.96	130.55	131.37	1,151,095	+0.19(+0.14%)
Aug 15, 2023	130.47	131.68	128.24	131.19	1,319,041	-0.68(-0.52%)
Aug 14, 2023	132.13	132.46	129.85	131.87	1,205,290	-0.92(-0.69%)
Aug 11, 2023	133.62	134.39	132.26	132.79	914,180	-1.48(-1.10%)
Aug 10, 2023	137.36	138.84	133.25	134.26	1,037,226	-1.56(-1.15%)
Aug 09, 2023	138.43	138.43	135.48	135.83	537,509	-2.35(-1.70%)
Aug 08, 2023	136.17	138.34	135.89	138.17	720,111	+0.01(+0.01%)
Aug 07, 2023	138.71	139.04	137.73	138.16	644,513	+0.22(+0.16%)
Aug 04, 2023	141.03	141.31	137.32	137.95	762,393	-2.53(-1.80%)
Aug 03, 2023	136.99	141.32	135.19	140.48	986,057	+3.68(+2.69%)
Aug 02, 2023	135.87	137.12	134.27	136.80	623,201	-0.28(-0.20%)
Aug 01, 2023	136.65	137.83	135.86	137.07	841,369	-0.18(-0.13%)
Jul 31, 2023	140.03	140.84	136.06	137.25	948,836	-2.00(-1.44%)
Jul 28, 2023	137.88	139.89	136.90	139.25	757,187	+3.10(+2.28%)
Jul 27, 2023	136.58	139.83	135.32	136.15	985,848	+0.55(+0.41%)
Jul 26, 2023	133.02	135.61	133.02	135.60	885,048	+2.21(+1.66%)
Jul 25, 2023	128.81	133.69	128.04	133.39	1,013,745	+4.36(+3.38%)
Jul 24, 2023	127.95	130.50	127.19	129.04	595,809	+1.55(+1.22%)
Jul 21, 2023	130.10	130.10	127.12	127.48	581,088	-1.76(-1.36%)
Jul 20, 2023	129.42	129.74	127.31	129.24	867,078	-0.30(-0.23%)
Jul 19, 2023	128.15	129.90	126.87	129.54	833,953	+2.79(+2.20%)
Jul 18, 2023	123.04	127.98	123.04	126.75	1,022,480	+3.71(+3.01%)
Jul 17, 2023	123.72	124.08	122.14	123.04	976,654	-1.66(-1.33%)
Jul 14, 2023	127.98	129.27	124.11	124.70	1,007,109	-2.92(-2.29%)
Jul 13, 2023	128.09	129.07	127.31	127.62	735,496	-0.71(-0.55%)
Jul 12, 2023	128.80	129.59	127.46	128.33	1,269,497	+1.18(+0.93%)
Jul 11, 2023	124.62	129.17	124.57	127.15	1,138,226	+2.93(+2.36%)
Jul 10, 2023	118.72	124.33	118.72	124.22	1,191,375	+5.32(+4.47%)
Jul 07, 2023	120.11	121.58	118.75	118.90	1,301,791	-3.25(-2.66%)
Jul 06, 2023	124.58	124.58	120.81	122.16	950,888	-3.04(-2.43%)
Jul 05, 2023	124.38	125.30	122.03	125.19	962,427	+0.28(+0.23%)
Jul 03, 2023	123.29	126.20	122.09	124.91	753,021	+1.87(+1.52%)
Jun 30, 2023	122.22	123.71	120.90	123.04	875,620	+2.03(+1.68%)
Jun 29, 2023	123.33	124.56	120.57	121.01	1,026,189	-2.28(-1.85%)
Jun 28, 2023	124.03	125.42	122.78	123.29	919,837	-0.96(-0.78%)
Jun 27, 2023	121.66	125.62	120.50	124.25	909,035	+2.80(+2.31%)
Jun 26, 2023	118.43	122.74	118.27	121.45	1,084,684	+3.30(+2.80%)
Jun 23, 2023	117.14	118.60	115.91	118.15	1,888,264	+0.12(+0.10%)
Jun 22, 2023	119.18	119.18	116.76	118.03	616,378	-0.91(-0.77%)
Jun 21, 2023	119.90	120.37	118.91	118.94	840,148	-0.70(-0.58%)
Jun 20, 2023	121.73	121.79	119.14	119.64	1,227,612	-2.91(-2.37%)
Jun 16, 2023	125.64	126.21	121.67	122.55	1,416,622	-2.57(-2.05%)
Jun 15, 2023	123.77	125.32		125.12	863,952	+10.53(+9.19%)
May 08, 2023	116.72	117.17	113.84	114.59	516,797	-1.76(-1.51%)
May 05, 2023	114.98	117.58	114.74	116.35	1,053,200	+3.19(+2.81%)
May 04, 2023	112.76	114.52	111.85	113.16	760,151	-0.33(-0.29%)
May 03, 2023	115.58	116.80	113.32	113.50	796,589	-2.02(-1.74%)
May 02, 2023	115.69	116.06	112.87	115.51	919,690	-1.06(-0.91%)

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.

Williams-Sonoma (NY: WSM )

Historical Prices

Sections

Services

Follow Us