WILLIAMS-SONOMA, INC.
(NYSE:WSM)
281.68 USD -3.83 (-1.34%)
Delayed Price / Updated:
4:00 PM EDT, Apr 25, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for WSM -- 03/26/2024 to 04/26/2024
Date |
High |
Low |
Close |
Volume |
% Change |
04/25/2024 |
$284.67 |
$278.51 |
$281.68 |
922,694 |
-1.34% |
04/24/2024 |
$287.80 |
$281.34 |
$285.51 |
752,694 |
+0.15% |
04/23/2024 |
$286.00 |
$280.26 |
$285.07 |
674,882 |
+1.73% |
04/22/2024 |
$282.81 |
$276.90 |
$280.22 |
799,105 |
+0.37% |
04/19/2024 |
$280.84 |
$277.07 |
$279.20 |
744,940 |
-0.12% |
04/18/2024 |
$287.79 |
$279.43 |
$279.53 |
777,750 |
-0.94% |
04/17/2024 |
$288.99 |
$280.29 |
$282.17 |
702,654 |
-0.13% |
04/16/2024 |
$290.03 |
$279.18 |
$282.55 |
1,231,111 |
-2.07% |
04/15/2024 |
$298.10 |
$286.96 |
$288.53 |
1,090,351 |
-0.11% |
04/12/2024 |
$294.82 |
$286.77 |
$288.85 |
797,801 |
-1.91% |
04/11/2024 |
$298.27 |
$292.40 |
$294.47 |
859,838 |
+0.42% |
04/10/2024 |
$301.73 |
$291.75 |
$293.24 |
1,309,514 |
-5.10% |
04/09/2024 |
$312.23 |
$306.55 |
$308.99 |
668,206 |
+0.24% |
04/08/2024 |
$311.96 |
$307.67 |
$308.25 |
703,897 |
-0.37% |
04/05/2024 |
$309.46 |
$305.00 |
$309.41 |
541,220 |
+0.99% |
04/04/2024 |
$312.66 |
$304.32 |
$306.38 |
785,523 |
-0.84% |
04/03/2024 |
$311.66 |
$305.58 |
$308.98 |
932,790 |
-0.43% |
04/02/2024 |
$313.04 |
$305.25 |
$310.30 |
911,052 |
-1.47% |
04/01/2024 |
$319.78 |
$314.13 |
$314.93 |
1,007,941 |
-0.82% |
03/28/2024 |
$319.71 |
$314.12 |
$317.53 |
846,885 |
+12.73% |