Canada markets closed

Williams-Sonoma, Inc. (WSM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
282.16+0.48 (+0.17%)
At close: 04:00PM EDT
283.36 +1.20 (+0.43%)
After hours: 06:08PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024282.30286.96281.16282.16282.16484,500
Apr 25, 2024280.02284.67278.51281.68281.68922,700
Apr 24, 2024284.67287.80281.34285.51285.51752,700
Apr 23, 2024280.85286.00280.26285.07285.07674,900
Apr 22, 2024282.31282.81276.90280.22280.22799,100
Apr 19, 2024278.43280.84277.07279.20279.20744,900
Apr 18, 2024283.02287.79279.43279.53279.53777,700
Apr 18, 20241.13 Dividend
Apr 17, 2024285.57288.99280.29282.17281.04702,600
Apr 16, 2024286.25290.03279.18282.55281.421,231,100
Apr 15, 2024298.10298.10286.96288.53287.371,090,400
Apr 12, 2024293.43294.82286.77288.85287.69797,700
Apr 11, 2024297.77298.27292.40294.47293.29859,800
Apr 10, 2024300.90301.73291.75293.24292.071,309,500
Apr 09, 2024308.59312.23306.55308.99307.75668,200
Apr 08, 2024310.58311.96307.67308.25307.02703,900
Apr 05, 2024306.00309.46305.00309.41308.17541,200
Apr 04, 2024311.29312.66304.32306.38305.15785,500
Apr 03, 2024309.80311.66305.58308.98307.74932,800
Apr 02, 2024312.78313.04305.25310.30309.06911,000
Apr 01, 2024316.44319.78314.13314.93313.671,007,900
Mar 28, 2024316.49319.71314.12317.53316.26846,900
Mar 27, 2024312.94315.27309.43314.02312.76601,200
Mar 26, 2024310.82314.91308.41308.41307.17627,300
Mar 25, 2024314.00317.65309.22311.24309.99968,400
Mar 22, 2024310.00316.17310.00312.63311.38962,000
Mar 21, 2024298.83313.29297.59313.13311.881,623,000
Mar 20, 2024292.00296.07290.79295.05293.87677,000
Mar 19, 2024285.54293.36285.13293.36292.191,084,700
Mar 18, 2024283.32289.68281.47285.26284.121,253,400
Mar 15, 2024283.61286.09278.54283.77282.633,560,500
Mar 14, 2024288.00292.40279.02285.65284.512,005,900
Mar 13, 2024263.11289.80261.21283.87282.735,099,300
Mar 12, 2024237.50243.50237.50241.05240.081,741,000
Mar 11, 2024237.36239.87234.26236.35235.401,787,200
Mar 08, 2024234.88239.50234.31234.90233.962,279,100
Mar 07, 2024242.33249.04241.28247.49246.501,181,600
Mar 06, 2024240.91243.51238.06239.71238.75602,200
Mar 05, 2024234.99243.59234.99240.33239.37992,700
Mar 04, 2024235.01241.56234.79237.65236.701,144,600
Mar 01, 2024236.32237.46233.86236.64235.69600,700
Feb 29, 2024234.20236.46231.58235.53234.595,095,000
Feb 28, 2024230.82235.38230.82232.74231.81666,700
Feb 27, 2024231.59235.87230.93233.44232.51706,700
Feb 26, 2024226.50232.00226.49229.73228.81883,300
Feb 23, 2024226.75228.49224.18226.61225.70752,200
Feb 22, 2024222.69226.56221.85225.50224.60628,500
Feb 21, 2024221.36222.22217.47219.96219.08698,700
Feb 20, 2024224.50225.32220.07223.82222.92824,600
Feb 16, 2024221.19228.17219.46226.10225.19782,600
Feb 15, 2024224.00225.23220.42222.92222.03417,400
Feb 14, 2024224.11225.05220.96222.40221.51768,600
Feb 13, 2024219.76223.58216.39222.04221.151,203,100
Feb 12, 2024219.88231.16219.88226.77225.861,534,700
Feb 09, 2024216.57222.59216.24219.99219.111,003,900
Feb 08, 2024208.00216.09207.01215.86215.00961,600
Feb 07, 2024204.57207.32203.37205.52204.70484,300
Feb 06, 2024199.73205.37199.60204.69203.87513,800
Feb 05, 2024197.86199.91195.15199.69198.89566,800
Feb 02, 2024195.01201.70192.51200.34199.54769,800
Feb 01, 2024195.61197.62191.53196.98196.19819,900
Jan 31, 2024199.83199.99192.98193.39192.621,328,900
Jan 30, 2024200.35201.85198.64200.58199.78712,800
Jan 29, 2024208.06208.51197.09201.49200.681,333,800
Jan 26, 2024210.84211.75208.09208.55207.71469,900
Jan 25, 2024208.59210.90207.73210.14209.30577,100
Jan 24, 2024212.52212.52206.00207.72206.89460,900
Jan 23, 2024210.73211.96208.10210.59209.75676,500
Jan 22, 2024207.96210.34205.64209.59208.75969,100
Jan 19, 2024207.15207.30201.62206.42205.59786,800
Jan 18, 2024204.83208.00203.61206.89206.061,186,500
Jan 18, 20240.9 Dividend
Jan 17, 2024200.81204.66200.45203.92202.21632,600
Jan 16, 2024200.87203.72199.81203.00201.29790,400
Jan 12, 2024202.57204.48200.65203.96202.25493,800
Jan 11, 2024205.62205.62196.02202.34200.64808,900
Jan 10, 2024200.00201.16197.90198.08196.42440,600
Jan 09, 2024197.45199.88197.45198.72197.05419,800
Jan 08, 2024197.05200.91196.86199.41197.73464,400
Jan 05, 2024193.44197.37193.44196.13194.48562,000
Jan 04, 2024194.28197.02193.07195.19193.55813,000
Jan 03, 2024200.69201.34193.48194.55192.921,056,800
Jan 02, 2024201.00204.60199.61203.31201.60651,000
Dec 29, 2023202.66204.45200.77201.78200.08488,000
Dec 28, 2023202.50203.87201.48203.31201.60330,200
Dec 27, 2023203.19205.36201.51203.40201.69498,400
Dec 26, 2023203.85204.18202.10202.77201.07358,900
Dec 22, 2023203.91204.40201.73203.57201.86436,000
Dec 21, 2023204.15204.92202.35204.76203.04476,900
Dec 20, 2023201.17205.07200.76201.48199.79525,800
Dec 19, 2023201.53205.58199.30203.21201.50806,300
Dec 18, 2023204.68204.68197.85199.76198.08954,400
Dec 15, 2023205.69206.03202.03204.76203.041,574,000
Dec 14, 2023200.24209.27198.85206.46204.731,876,500
Dec 13, 2023190.26198.53190.04197.57195.911,041,200
Dec 12, 2023194.25194.97189.25189.61188.021,264,500
Dec 11, 2023195.22195.96192.78195.21193.57610,500
Dec 08, 2023192.79195.79192.46194.81193.17654,900
Dec 07, 2023194.32197.22194.15195.32193.68673,600
Dec 06, 2023196.19197.50193.00193.89192.26803,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...