Williams-Sonoma Inc (WSM) Historical Stock Data
284.96 ↑3.28 (1.16%)
As of April 26, 2024, 10:54am EST.
Historical Data
In the past 30 trading days, WSM is down -0.15% a day on average. There have been 14 days where Williams-Sonoma Inc closed green and 16 days where WSM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 280.02 | 281.68 | ↑$1.66 (0.59%) | 278.51 | 284.67 | 814.32K |
| 2024-04-24 | 284.67 | 285.51 | ↑$0.84 (0.30%) | 281.34 | 287.80 | 711.91K |
| 2024-04-23 | 280.85 | 285.07 | ↑$4.22 (1.50%) | 280.26 | 286.00 | 674.88K |
| 2024-04-22 | 282.31 | 280.22 | ↓$2.09 (-0.74%) | 276.90 | 282.81 | 682.79K |
| 2024-04-19 | 278.43 | 279.20 | ↑$0.77 (0.28%) | 277.07 | 280.84 | 705.77K |
| 2024-04-18 | 283.02 | 279.53 | ↓$3.49 (-1.23%) | 279.43 | 287.79 | 777.70K |
| 2024-04-17 | 285.57 | 282.17 | ↓$3.40 (-1.19%) | 280.29 | 288.99 | 684.12K |
| 2024-04-16 | 286.25 | 282.55 | ↓$3.70 (-1.29%) | 279.18 | 290.03 | 1.19M |
| 2024-04-15 | 298.10 | 288.53 | ↓$9.57 (-3.21%) | 286.96 | 298.10 | 1.03M |
| 2024-04-12 | 293.43 | 288.85 | ↓$4.58 (-1.56%) | 286.77 | 294.68 | 698.90K |
| 2024-04-11 | 297.77 | 294.47 | ↓$3.30 (-1.11%) | 292.40 | 298.26 | 859.54K |
| 2024-04-10 | 300.90 | 293.24 | ↓$7.66 (-2.55%) | 291.75 | 301.73 | 1.29M |
| 2024-04-09 | 308.59 | 308.99 | ↑$0.40 (0.13%) | 306.55 | 312.23 | 651.97K |
| 2024-04-08 | 310.58 | 308.25 | ↓$2.33 (-0.75%) | 307.67 | 311.96 | 703.86K |
| 2024-04-05 | 306.00 | 309.41 | ↑$3.41 (1.11%) | 305.00 | 309.46 | 541.22K |
| 2024-04-04 | 311.29 | 306.38 | ↓$4.91 (-1.58%) | 304.32 | 312.66 | 766.87K |
| 2024-04-03 | 309.80 | 308.98 | ↓$0.82 (-0.26%) | 305.58 | 311.66 | 0.91M |
| 2024-04-02 | 312.78 | 310.30 | ↓$2.48 (-0.79%) | 305.25 | 313.04 | 0.91M |
| 2024-04-01 | 316.44 | 314.93 | ↓$1.51 (-0.48%) | 314.13 | 319.78 | 0.98M |
| 2024-03-28 | 316.49 | 317.53 | ↑$1.04 (0.33%) | 314.12 | 319.71 | 818.73K |
| 2024-03-27 | 312.94 | 314.02 | ↑$1.08 (0.35%) | 309.43 | 315.28 | 599.75K |
| 2024-03-26 | 310.82 | 308.41 | ↓$2.41 (-0.78%) | 308.41 | 314.55 | 626.76K |
| 2024-03-25 | 314.00 | 311.24 | ↓$2.76 (-0.88%) | 309.22 | 317.65 | 818.93K |
| 2024-03-22 | 310.00 | 312.63 | ↑$2.63 (0.85%) | 310.00 | 316.17 | 893.62K |
| 2024-03-21 | 298.83 | 313.13 | ↑$14.30 (4.79%) | 297.59 | 313.29 | 1.56M |
| 2024-03-20 | 292.00 | 295.05 | ↑$3.05 (1.04%) | 290.79 | 296.04 | 676.74K |
| 2024-03-19 | 285.54 | 293.36 | ↑$7.82 (2.74%) | 285.13 | 293.36 | 1.08M |
| 2024-03-18 | 283.32 | 285.26 | ↑$1.94 (0.68%) | 281.47 | 289.68 | 0.94M |
| 2024-03-15 | 283.61 | 283.77 | ↑$0.16 (0.06%) | 278.54 | 286.09 | 2.90M |
| 2024-03-14 | 288.00 | 285.65 | ↓$2.35 (-0.82%) | 279.02 | 292.40 | 2M |
Create an account or log in to view more rows.
$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
$WSM Bears get cremated today
$WSM we need to get moving
$WSM about to pop IMHO
$WSM warming up
$WSM News Plz.....