NYSE - Delayed Quote USD

Williams-Sonoma, Inc. (WSM)

285.07 +4.85 (+1.73%)
At close: April 23 at 4:00 PM EDT
285.41 +0.34 (+0.12%)
Pre-Market: 8:31 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 280.85 286.00 280.26 285.07 285.07 668,700
Apr 22, 2024 282.31 282.81 276.90 280.22 280.22 799,100
Apr 19, 2024 278.43 280.84 277.07 279.20 279.20 744,900
Apr 18, 2024 1.13 Dividend
Apr 18, 2024 283.02 287.79 279.43 279.53 279.53 777,700
Apr 17, 2024 285.57 288.99 280.29 282.17 281.04 702,600
Apr 16, 2024 286.25 290.03 279.18 282.55 281.42 1,231,100
Apr 15, 2024 298.10 298.10 286.96 288.53 287.37 1,090,400
Apr 12, 2024 293.43 294.82 286.77 288.85 287.69 797,700
Apr 11, 2024 297.77 298.27 292.40 294.47 293.29 859,800
Apr 10, 2024 300.90 301.73 291.75 293.24 292.07 1,309,500
Apr 9, 2024 308.59 312.23 306.55 308.99 307.75 668,200
Apr 8, 2024 310.58 311.96 307.67 308.25 307.02 703,900
Apr 5, 2024 306.00 309.46 305.00 309.41 308.17 541,200
Apr 4, 2024 311.29 312.66 304.32 306.38 305.15 785,500
Apr 3, 2024 309.80 311.66 305.58 308.98 307.74 932,800
Apr 2, 2024 312.78 313.04 305.25 310.30 309.06 911,000
Apr 1, 2024 316.44 319.78 314.13 314.93 313.67 1,007,900
Mar 28, 2024 316.49 319.71 314.12 317.53 316.26 846,900
Mar 27, 2024 312.94 315.27 309.43 314.02 312.76 601,200
Mar 26, 2024 310.82 314.91 308.41 308.41 307.17 627,300
Mar 25, 2024 314.00 317.65 309.22 311.24 309.99 968,400
Mar 22, 2024 310.00 316.17 310.00 312.63 311.38 962,000
Mar 21, 2024 298.83 313.29 297.59 313.13 311.88 1,623,000
Mar 20, 2024 292.00 296.07 290.79 295.05 293.87 677,000
Mar 19, 2024 285.54 293.36 285.13 293.36 292.19 1,084,700
Mar 18, 2024 283.32 289.68 281.47 285.26 284.12 1,253,400
Mar 15, 2024 283.61 286.09 278.54 283.77 282.63 3,560,500
Mar 14, 2024 288.00 292.40 279.02 285.65 284.51 2,005,900
Mar 13, 2024 263.11 289.80 261.21 283.87 282.73 5,099,300
Mar 12, 2024 237.50 243.50 237.50 241.05 240.08 1,741,000
Mar 11, 2024 237.36 239.87 234.26 236.35 235.40 1,787,200
Mar 8, 2024 234.88 239.50 234.31 234.90 233.96 2,279,100
Mar 7, 2024 242.33 249.04 241.28 247.49 246.50 1,181,600
Mar 6, 2024 240.91 243.51 238.06 239.71 238.75 602,200
Mar 5, 2024 234.99 243.59 234.99 240.33 239.37 992,700
Mar 4, 2024 235.01 241.56 234.79 237.65 236.70 1,144,600
Mar 1, 2024 236.32 237.46 233.86 236.64 235.69 600,700
Feb 29, 2024 234.20 236.46 231.58 235.53 234.59 5,095,000
Feb 28, 2024 230.82 235.38 230.82 232.74 231.81 666,700
Feb 27, 2024 231.59 235.87 230.93 233.44 232.51 706,700
Feb 26, 2024 226.50 232.00 226.49 229.73 228.81 883,300
Feb 23, 2024 226.75 228.49 224.18 226.61 225.70 752,200
Feb 22, 2024 222.69 226.56 221.85 225.50 224.60 628,500
Feb 21, 2024 221.36 222.22 217.47 219.96 219.08 698,700
Feb 20, 2024 224.50 225.32 220.07 223.82 222.92 824,600
Feb 16, 2024 221.19 228.17 219.46 226.10 225.19 782,600
Feb 15, 2024 224.00 225.23 220.42 222.92 222.03 417,400
Feb 14, 2024 224.11 225.05 220.96 222.40 221.51 768,600
Feb 13, 2024 219.76 223.58 216.39 222.04 221.15 1,203,100
Feb 12, 2024 219.88 231.16 219.88 226.77 225.86 1,534,700
Feb 9, 2024 216.57 222.59 216.24 219.99 219.11 1,003,900
Feb 8, 2024 208.00 216.09 207.01 215.86 215.00 961,600
Feb 7, 2024 204.57 207.32 203.37 205.52 204.70 484,300
Feb 6, 2024 199.73 205.37 199.60 204.69 203.87 513,800
Feb 5, 2024 197.86 199.91 195.15 199.69 198.89 566,800
Feb 2, 2024 195.01 201.70 192.51 200.34 199.54 769,800
Feb 1, 2024 195.61 197.62 191.53 196.98 196.19 819,900
Jan 31, 2024 199.83 199.99 192.98 193.39 192.62 1,328,900
Jan 30, 2024 200.35 201.85 198.64 200.58 199.78 712,800
Jan 29, 2024 208.06 208.51 197.09 201.49 200.68 1,333,800
Jan 26, 2024 210.84 211.75 208.09 208.55 207.71 469,900
Jan 25, 2024 208.59 210.90 207.73 210.14 209.30 577,100
Jan 24, 2024 212.52 212.52 206.00 207.72 206.89 460,900
Jan 23, 2024 210.73 211.96 208.10 210.59 209.75 676,500
Jan 22, 2024 207.96 210.34 205.64 209.59 208.75 969,100
Jan 19, 2024 207.15 207.30 201.62 206.42 205.59 786,800
Jan 18, 2024 0.90 Dividend
Jan 18, 2024 204.83 208.00 203.61 206.89 206.06 1,186,500
Jan 17, 2024 200.81 204.66 200.45 203.92 202.21 632,600
Jan 16, 2024 200.87 203.72 199.81 203.00 201.29 790,400
Jan 12, 2024 202.57 204.48 200.65 203.96 202.25 493,800
Jan 11, 2024 205.62 205.62 196.02 202.34 200.64 808,900
Jan 10, 2024 200.00 201.16 197.90 198.08 196.42 440,600
Jan 9, 2024 197.45 199.88 197.45 198.72 197.05 419,800
Jan 8, 2024 197.05 200.91 196.86 199.41 197.73 464,400
Jan 5, 2024 193.44 197.37 193.44 196.13 194.48 562,000
Jan 4, 2024 194.28 197.02 193.07 195.19 193.55 813,000
Jan 3, 2024 200.69 201.34 193.48 194.55 192.92 1,056,800
Jan 2, 2024 201.00 204.60 199.61 203.31 201.60 651,000
Dec 29, 2023 202.66 204.45 200.77 201.78 200.08 488,000
Dec 28, 2023 202.50 203.87 201.48 203.31 201.60 330,200
Dec 27, 2023 203.19 205.36 201.51 203.40 201.69 498,400
Dec 26, 2023 203.85 204.18 202.10 202.77 201.07 358,900
Dec 22, 2023 203.91 204.40 201.73 203.57 201.86 436,000
Dec 21, 2023 204.15 204.92 202.35 204.76 203.04 476,900
Dec 20, 2023 201.17 205.07 200.76 201.48 199.79 525,800
Dec 19, 2023 201.53 205.58 199.30 203.21 201.50 806,300
Dec 18, 2023 204.68 204.68 197.85 199.76 198.08 954,400
Dec 15, 2023 205.69 206.03 202.03 204.76 203.04 1,574,000
Dec 14, 2023 200.24 209.27 198.85 206.46 204.73 1,876,500
Dec 13, 2023 190.26 198.53 190.04 197.57 195.91 1,041,200
Dec 12, 2023 194.25 194.97 189.25 189.61 188.02 1,264,500
Dec 11, 2023 195.22 195.96 192.78 195.21 193.57 610,500
Dec 8, 2023 192.79 195.79 192.46 194.81 193.17 654,900
Dec 7, 2023 194.32 197.22 194.15 195.32 193.68 673,600
Dec 6, 2023 196.19 197.50 193.00 193.89 192.26 803,300
Dec 5, 2023 195.62 197.71 194.43 195.24 193.60 816,400
Dec 4, 2023 194.54 199.32 194.52 198.30 196.63 1,165,100
Dec 1, 2023 187.89 196.05 187.42 195.85 194.20 1,111,800
Nov 30, 2023 188.39 188.59 185.10 187.54 185.96 775,700
Nov 29, 2023 185.00 188.22 184.38 187.14 185.57 737,800
Nov 28, 2023 183.67 184.95 181.74 184.02 182.47 838,400
Nov 27, 2023 183.00 184.40 182.01 183.52 181.98 690,700
Nov 24, 2023 181.71 183.57 180.61 183.54 182.00 253,800
Nov 22, 2023 181.00 182.69 179.74 181.47 179.95 488,300
Nov 21, 2023 180.38 180.92 177.26 179.94 178.43 888,900
Nov 20, 2023 178.29 182.00 176.47 181.95 180.42 1,023,200
Nov 17, 2023 173.14 181.46 171.94 178.85 177.35 2,149,200
Nov 16, 2023 161.13 172.37 160.98 171.45 170.01 2,405,500
Nov 15, 2023 158.53 163.12 158.35 161.39 160.03 2,028,800
Nov 14, 2023 152.38 158.90 152.38 158.14 156.81 1,247,700
Nov 13, 2023 147.50 149.67 146.82 148.76 147.51 821,200
Nov 10, 2023 147.45 148.42 143.84 148.36 147.11 990,700
Nov 9, 2023 150.00 150.00 146.95 147.52 146.28 646,400
Nov 8, 2023 151.77 152.07 149.81 149.82 148.56 551,500
Nov 7, 2023 153.24 153.89 149.83 149.93 148.67 643,100
Nov 6, 2023 154.02 154.68 151.38 152.16 150.88 577,500
Nov 3, 2023 153.80 157.53 153.80 154.31 153.01 724,300
Nov 2, 2023 150.89 153.85 150.89 152.52 151.24 646,300
Nov 1, 2023 150.19 150.43 147.35 149.54 148.28 928,200
Oct 31, 2023 150.00 151.13 147.91 150.24 148.98 781,100
Oct 30, 2023 146.39 148.80 144.98 148.22 146.97 798,600
Oct 27, 2023 144.97 147.68 144.79 145.82 144.60 811,000
Oct 26, 2023 151.70 152.48 143.12 144.23 143.02 1,470,500
Oct 25, 2023 155.08 155.56 152.72 152.77 151.49 580,400
Oct 24, 2023 157.00 157.96 154.44 156.31 155.00 607,200
Oct 23, 2023 155.72 158.30 155.01 156.46 155.15 597,600
Oct 20, 2023 157.79 158.43 156.13 157.13 155.81 631,600
Oct 19, 2023 0.90 Dividend
Oct 19, 2023 159.80 161.60 157.09 157.99 156.66 708,300
Oct 18, 2023 163.04 163.04 158.72 160.33 158.09 1,080,600
Oct 17, 2023 161.49 163.99 161.49 163.46 161.18 782,000
Oct 16, 2023 162.71 164.47 161.48 162.28 160.01 819,300
Oct 13, 2023 163.23 164.02 160.96 161.52 159.26 959,900
Oct 12, 2023 162.07 163.33 161.25 162.57 160.30 1,114,700
Oct 11, 2023 159.36 163.09 159.35 162.43 160.16 940,900
Oct 10, 2023 158.70 161.08 158.07 159.25 157.03 1,057,200
Oct 9, 2023 154.39 160.59 154.39 160.11 157.87 1,370,500
Oct 6, 2023 150.69 156.74 149.57 155.43 153.26 1,166,100
Oct 5, 2023 150.68 152.07 149.47 151.10 148.99 694,000
Oct 4, 2023 152.44 152.80 150.26 151.65 149.53 646,600
Oct 3, 2023 154.04 154.24 149.39 150.68 148.58 1,039,600
Oct 2, 2023 155.73 156.20 152.41 154.21 152.06 991,300
Sep 29, 2023 155.84 158.75 155.37 155.40 153.23 1,124,300
Sep 28, 2023 154.91 156.12 153.04 154.41 152.25 1,275,000
Sep 27, 2023 154.60 157.57 154.06 157.18 154.98 1,068,200
Sep 26, 2023 155.86 157.47 153.26 153.67 151.52 1,853,600
Sep 25, 2023 144.59 157.36 144.59 156.28 154.10 5,384,800
Sep 22, 2023 142.15 142.52 139.89 140.01 138.05 1,034,600
Sep 21, 2023 141.41 143.00 140.75 141.25 139.28 1,506,400
Sep 20, 2023 144.19 145.69 142.55 142.77 140.78 740,300
Sep 19, 2023 143.96 143.96 141.38 143.28 141.28 1,208,300
Sep 18, 2023 143.22 145.39 142.73 144.40 142.38 1,293,700
Sep 15, 2023 144.01 144.71 142.14 143.99 141.98 1,802,000
Sep 14, 2023 141.82 145.32 141.10 145.13 143.10 968,500
Sep 13, 2023 139.35 142.53 139.35 142.46 140.47 1,027,400
Sep 12, 2023 143.24 143.74 138.40 139.06 137.12 796,900
Sep 11, 2023 143.74 144.45 142.27 143.22 141.22 694,200
Sep 8, 2023 140.78 143.82 140.50 143.65 141.64 999,300
Sep 7, 2023 140.79 144.44 140.19 143.99 141.98 1,126,000
Sep 6, 2023 142.55 144.62 140.29 140.79 138.82 937,000
Sep 5, 2023 143.22 144.80 141.63 143.96 141.95 1,061,900
Sep 1, 2023 142.54 144.84 142.40 144.49 142.47 587,000
Aug 31, 2023 142.44 143.14 140.83 141.20 139.23 836,900
Aug 30, 2023 141.40 143.73 141.40 142.39 140.40 748,200
Aug 29, 2023 142.31 144.98 141.47 142.40 140.41 840,500
Aug 28, 2023 141.58 142.51 140.06 141.86 139.88 787,700
Aug 25, 2023 139.64 142.04 138.04 140.47 138.51 1,523,400
Aug 24, 2023 143.98 146.29 139.49 139.54 137.59 2,051,600
Aug 23, 2023 131.50 142.25 130.46 142.02 140.04 4,007,700
Aug 22, 2023 128.41 128.41 124.88 125.15 123.40 1,649,300
Aug 21, 2023 133.45 133.92 128.35 128.83 127.03 1,841,200
Aug 18, 2023 130.59 134.62 130.59 134.42 132.54 1,166,600
Aug 17, 2023 132.64 133.35 131.57 131.61 129.77 1,706,200
Aug 16, 2023 132.22 134.30 131.87 132.70 130.85 1,139,600
Aug 15, 2023 131.79 133.01 129.54 132.51 130.66 1,305,800
Aug 14, 2023 133.47 133.80 131.16 133.20 131.34 1,193,200
Aug 11, 2023 134.97 135.75 133.60 134.13 132.26 905,000
Aug 10, 2023 138.75 140.24 134.60 135.62 133.73 1,026,800
Aug 9, 2023 139.83 139.83 136.85 137.20 135.28 532,100
Aug 8, 2023 137.55 139.74 137.06 139.57 137.62 712,900
Aug 7, 2023 140.11 140.45 139.12 139.56 137.61 638,100
Aug 4, 2023 142.46 142.74 138.71 139.34 137.39 754,800
Aug 3, 2023 138.37 142.75 136.56 141.90 139.92 975,800
Aug 2, 2023 137.24 138.50 135.63 138.18 136.25 616,800
Aug 1, 2023 138.03 139.22 137.23 138.46 136.53 833,000
Jul 31, 2023 141.44 142.26 137.44 138.64 136.70 939,300
Jul 28, 2023 139.27 141.30 138.28 140.66 138.70 749,600
Jul 27, 2023 137.96 141.25 136.69 137.53 135.61 976,000
Jul 26, 2023 134.36 136.98 134.36 136.97 135.06 876,200
Jul 25, 2023 130.11 135.04 129.33 134.74 132.86 1,003,600
Jul 24, 2023 129.24 131.82 128.48 130.34 128.52 589,800
Jul 21, 2023 131.41 131.41 128.40 128.77 126.97 575,300
Jul 20, 2023 0.90 Dividend
Jul 20, 2023 130.73 131.06 128.60 130.55 128.73 858,400
Jul 19, 2023 130.33 132.11 129.03 131.75 129.02 819,900
Jul 18, 2023 125.14 130.16 125.14 128.91 126.24 1,005,300
Jul 17, 2023 125.83 126.20 124.22 125.14 122.55 960,300
Jul 14, 2023 130.16 131.47 126.23 126.83 124.20 990,200
Jul 13, 2023 130.27 131.27 129.48 129.80 127.11 723,200
Jul 12, 2023 131.00 131.80 129.63 130.52 127.82 1,248,200
Jul 11, 2023 126.75 131.37 126.69 129.32 126.64 1,119,100
Jul 10, 2023 120.74 126.45 120.74 126.34 123.72 1,171,400
Jul 7, 2023 122.16 123.66 120.78 120.93 118.43 1,280,000
Jul 6, 2023 126.70 126.70 122.87 124.24 121.67 934,900
Jul 5, 2023 126.50 127.44 124.11 127.33 124.69 946,300
Jul 3, 2023 125.39 128.35 124.17 127.04 124.41 740,400
Jun 30, 2023 124.30 125.82 122.96 125.14 122.55 860,200
Jun 29, 2023 125.43 126.68 122.63 123.07 120.52 1,009,000
Jun 28, 2023 126.15 127.56 124.87 125.39 122.79 904,400
Jun 27, 2023 123.73 127.76 122.56 126.37 123.75 893,800
Jun 26, 2023 120.45 124.83 120.29 123.52 120.96 1,066,500
Jun 23, 2023 119.14 120.62 117.89 120.16 117.67 1,845,000
Jun 22, 2023 121.21 121.21 118.76 120.04 117.55 606,000
Jun 21, 2023 121.94 122.42 120.94 120.97 118.47 826,100
Jun 20, 2023 123.81 123.87 121.17 121.68 119.16 1,206,800
Jun 16, 2023 127.78 128.36 123.75 124.64 122.06 1,392,900
Jun 15, 2023 125.88 127.46 124.50 127.25 124.62 849,500
Jun 14, 2023 129.59 130.87 125.05 125.61 123.01 932,600
Jun 13, 2023 125.91 130.06 125.89 129.45 126.77 1,242,900
Jun 12, 2023 125.81 126.42 123.85 125.05 122.46 1,038,100
Jun 9, 2023 127.21 128.40 125.33 125.56 122.96 784,800
Jun 8, 2023 129.40 130.73 125.99 126.16 123.55 1,130,000
Jun 7, 2023 125.13 131.67 124.65 129.59 126.91 2,371,500
Jun 6, 2023 117.51 123.97 116.73 123.88 121.32 1,156,500
Jun 5, 2023 118.29 118.29 115.09 117.61 115.18 1,104,600
Jun 2, 2023 115.50 118.81 114.80 118.56 116.11 944,100
Jun 1, 2023 113.40 114.45 111.64 113.94 111.58 773,200
May 31, 2023 115.00 115.61 111.14 113.51 111.16 815,200
May 30, 2023 114.80 115.96 112.47 115.75 113.35 919,800
May 26, 2023 109.93 113.77 109.44 113.61 111.26 982,500
May 25, 2023 114.09 115.20 110.34 111.16 108.86 1,158,900
May 24, 2023 110.84 115.00 110.12 114.19 111.83 1,601,600
May 23, 2023 116.60 119.67 111.67 111.85 109.53 3,625,700
May 22, 2023 114.10 115.03 111.12 112.16 109.84 2,190,900
May 19, 2023 117.46 118.00 113.08 114.79 112.41 1,195,000
May 18, 2023 114.96 118.18 114.13 118.10 115.66 872,000
May 17, 2023 111.76 115.55 110.51 114.87 112.49 1,135,900
May 16, 2023 113.77 114.24 110.74 111.66 109.35 1,355,100
May 15, 2023 114.00 116.56 113.29 116.44 114.03 807,000
May 12, 2023 113.51 114.03 112.51 113.93 111.57 642,600
May 11, 2023 113.51 113.97 111.65 113.27 110.93 675,900
May 10, 2023 116.36 116.56 112.48 113.17 110.83 783,100
May 9, 2023 115.16 117.04 114.55 115.17 112.79 654,100
May 8, 2023 118.71 119.17 115.78 116.54 114.13 508,100
May 5, 2023 116.94 119.58 116.70 118.33 115.88 1,035,100
May 4, 2023 114.68 116.47 113.76 115.09 112.71 747,400
May 3, 2023 117.55 118.79 115.25 115.43 113.04 783,200
May 2, 2023 117.66 118.04 114.79 117.48 115.05 904,300
May 1, 2023 120.69 120.85 117.84 118.56 116.11 812,400
Apr 28, 2023 122.09 122.09 118.42 121.04 118.53 819,600
Apr 27, 2023 117.95 122.42 117.63 122.26 119.73 849,700
Apr 26, 2023 117.54 119.00 117.16 117.28 114.85 638,100
Apr 25, 2023 118.97 119.60 117.46 117.48 115.05 819,000
Apr 24, 2023 121.09 122.06 119.06 120.38 117.89 748,000

Related Tickers

DKS DICK'S Sporting Goods, Inc.
206.09
+3.73%
 
RH RH
248.56
+1.37%
 
TSCO Tractor Supply Company
255.96
+1.02%
 
ULTA Ulta Beauty, Inc.
419.27
+0.31%
 
ORLY O'Reilly Automotive, Inc.
1,092.35
+0.08%
 
FIVE Five Below, Inc.
147.79
-0.55%
 
ASO Academy Sports and Outdoors, Inc.
59.27
+3.19%
 
AZO AutoZone, Inc.
2,961.04
-0.02%
 
GPC Genuine Parts Company
163.38
+0.18%
 
BBY Best Buy Co., Inc.
75.04
-0.11%