Williams-Sonoma Inc (WSM) Historical Stock Data
192.60 ↓2.66 (-1.36%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WSM is up 0.46% a day on average. There have been 22 days where Williams-Sonoma Inc closed green and 8 days where WSM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 196.87 | 192.60 | ↓$4.27 (-2.17%) | 189.92 | 197.70 | 1.35M |
| 2025-01-13 | 195.05 | 195.26 | ↑$0.21 (0.11%) | 191.24 | 196.27 | 0.95M |
| 2025-01-10 | 193.00 | 196.97 | ↑$3.97 (2.06%) | 192.10 | 198.54 | 1.46M |
| 2025-01-08 | 194.00 | 194.59 | ↑$0.59 (0.30%) | 191.20 | 194.80 | 1.57M |
| 2025-01-07 | 200.11 | 195.37 | ↓$4.74 (-2.37%) | 192.56 | 200.11 | 1.60M |
| 2025-01-06 | 195.45 | 200.32 | ↑$4.87 (2.49%) | 194.67 | 200.56 | 1.68M |
| 2025-01-03 | 188.84 | 192.70 | ↑$3.86 (2.04%) | 188.11 | 192.70 | 882.34K |
| 2025-01-02 | 186.95 | 187.55 | ↑$0.60 (0.32%) | 184.71 | 189.17 | 1.35M |
| 2024-12-31 | 186.17 | 185.18 | ↓$0.99 (-0.53%) | 183.43 | 188.34 | 0.98M |
| 2024-12-30 | 184.15 | 186.51 | ↑$2.36 (1.28%) | 183.08 | 188.78 | 2.76M |
| 2024-12-27 | 187.30 | 186.05 | ↓$1.25 (-0.67%) | 185.15 | 188.97 | 555.53K |
| 2024-12-26 | 186.40 | 187.63 | ↑$1.23 (0.66%) | 186.05 | 188.71 | 894K |
| 2024-12-24 | 186.55 | 187.73 | ↑$1.18 (0.63%) | 185.79 | 188.43 | 586.88K |
| 2024-12-23 | 183.72 | 186.52 | ↑$2.80 (1.52%) | 182.23 | 187.25 | 1.46M |
| 2024-12-20 | 177.70 | 183.68 | ↑$5.98 (3.37%) | 177.01 | 186.11 | 6.99M |
| 2024-12-19 | 185.00 | 179.59 | ↓$5.41 (-2.92%) | 178.65 | 186.42 | 3.15M |
| 2024-12-18 | 197.00 | 186.07 | ↓$10.93 (-5.55%) | 185.49 | 197.00 | 2.22M |
| 2024-12-17 | 193.63 | 198.21 | ↑$4.58 (2.37%) | 191.97 | 199.42 | 3.32M |
| 2024-12-16 | 193.68 | 194.03 | ↑$0.35 (0.18%) | 192.88 | 197.09 | 1.87M |
| 2024-12-13 | 194.43 | 195.63 | ↑$1.20 (0.62%) | 191.53 | 198.70 | 2.08M |
| 2024-12-12 | 189.57 | 191.38 | ↑$1.81 (0.95%) | 186.80 | 192.07 | 1.17M |
| 2024-12-11 | 189.62 | 190.57 | ↑$0.95 (0.50%) | 187.21 | 192.33 | 1.90M |
| 2024-12-10 | 187.11 | 186.75 | ↓$0.36 (-0.19%) | 185.82 | 189.50 | 1.72M |
| 2024-12-09 | 189.07 | 190.16 | ↑$1.09 (0.58%) | 188.58 | 192.81 | 2.25M |
| 2024-12-06 | 186.62 | 188.82 | ↑$2.20 (1.18%) | 185.40 | 190.08 | 1.56M |
| 2024-12-05 | 184.54 | 182.93 | ↓$1.61 (-0.87%) | 181.57 | 186.74 | 1.43M |
| 2024-12-04 | 181.66 | 186.99 | ↑$5.33 (2.93%) | 181.45 | 187.34 | 2.25M |
| 2024-12-03 | 179.52 | 181.99 | ↑$2.47 (1.38%) | 177.47 | 182.55 | 2.13M |
| 2024-12-02 | 172.70 | 177.38 | ↑$4.68 (2.71%) | 172.70 | 179.15 | 1.52M |
| 2024-11-29 | 170.73 | 172.02 | ↑$1.29 (0.76%) | 170.73 | 175.45 | 859.45K |
Create an account or log in to view more rows.
$WSM starting to gap up a little
$WSM when this finally break out we could see huge upside
$WSM Momentum is building...
$WSM bounce it!!
$WSM Mindset is key
$WSM lfg!!! So much movement ! Buy n hodl!
$WSM Sleep well my bulls
sleep well
$WSM wtf?
$WSM how low can she go
$WSM hold