Australia markets open in 2 hours 49 minutes

Williams-Sonoma, Inc. (WSM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
147.35+10.95 (+8.03%)
As of 3:11PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2021135.15151.16134.86147.35147.352,678,091
26 Jan 2021133.00138.09130.30136.40136.401,955,600
25 Jan 2021133.52146.90131.43132.56132.562,562,000
22 Jan 2021126.56132.38125.87132.32132.321,047,800
21 Jan 2021128.77131.33126.68126.71126.71981,100
21 Jan 20210.53 Dividend
20 Jan 2021127.01128.75125.77128.54128.011,044,900
19 Jan 2021127.17127.63123.55124.99124.47932,500
15 Jan 2021124.00125.38121.60124.86124.351,241,900
14 Jan 2021120.00125.87119.77125.13124.611,697,800
13 Jan 2021118.81123.99118.81119.93119.441,940,600
12 Jan 2021111.90118.37111.50118.25117.761,541,800
11 Jan 2021107.40113.38106.85111.18110.721,129,300
08 Jan 2021108.90110.38106.36107.89107.45648,300
07 Jan 2021108.76109.92107.24108.55108.10794,200
06 Jan 2021103.00107.87103.00106.91106.471,134,400
05 Jan 2021101.58104.95101.45104.16103.73873,900
04 Jan 2021101.81105.8198.75102.95102.531,322,200
31 Dec 2020103.39103.44101.77101.84101.42618,600
30 Dec 2020104.54106.51103.15103.47103.04561,700
29 Dec 2020104.58105.46102.57104.36103.93737,300
28 Dec 2020108.41108.58103.50104.12103.691,183,400
24 Dec 2020108.15108.56107.04107.68107.24242,900
23 Dec 2020108.20108.75107.09107.80107.36706,800
22 Dec 2020109.00109.82106.84107.84107.40831,000
21 Dec 2020108.00109.48106.98108.96108.51896,400
18 Dec 2020113.41113.54109.30109.64109.191,595,400
17 Dec 2020113.00114.15111.85112.90112.43707,000
16 Dec 2020111.34112.92109.74112.35111.89964,900
15 Dec 2020107.82110.50106.84110.45109.99953,100
14 Dec 2020105.66107.35105.34107.01106.571,081,000
11 Dec 2020104.68105.89103.70105.00104.571,138,000
10 Dec 2020106.95107.88103.69104.87104.441,417,900
09 Dec 2020108.37109.11105.19108.20107.751,123,200
08 Dec 2020105.26108.30105.25107.57107.13814,700
07 Dec 2020111.61112.11105.67106.37105.931,468,100
04 Dec 2020111.44112.18110.21111.78111.321,041,000
03 Dec 2020109.80112.95109.52111.11110.651,046,000
02 Dec 2020109.95110.94108.78110.15109.70600,900
01 Dec 2020110.53111.69109.37110.74110.281,016,900
30 Nov 2020109.51109.82105.83109.47109.021,505,600
27 Nov 2020111.74114.00109.12109.94109.49581,700
25 Nov 2020113.42114.00109.67112.01111.55967,200
24 Nov 2020114.23114.65111.48112.96112.491,191,000
23 Nov 2020107.30113.43106.60112.58112.122,127,700
20 Nov 2020111.69114.00105.11107.71107.275,645,900
19 Nov 202098.29101.6897.92101.04100.622,563,800
18 Nov 202096.9398.3396.5197.1696.761,357,300
17 Nov 202094.7897.8594.3196.6096.201,201,700
16 Nov 202093.3096.0191.1295.9195.511,515,800
13 Nov 202093.0994.4391.5893.5693.171,097,900
12 Nov 202094.4496.4491.7392.3691.981,258,500
11 Nov 202092.0096.1590.7595.7895.391,258,200
10 Nov 202089.6194.0488.3190.9790.591,408,200
09 Nov 202097.3297.3287.9589.8289.453,189,900
06 Nov 202099.15100.1597.9099.7999.38787,800
05 Nov 2020100.07102.1298.5798.9598.541,092,300
04 Nov 202096.4799.6896.4798.7998.381,051,500
03 Nov 202093.1896.7792.5896.2595.85917,400
02 Nov 202092.1793.7090.3192.1291.74879,700
30 Oct 202093.6494.0289.9091.2190.831,180,400
29 Oct 202094.6996.3994.0194.2293.83874,300
28 Oct 202094.1296.6393.0594.7294.33815,600
27 Oct 202097.1397.4096.0596.1795.77401,800
26 Oct 202097.7598.7895.0696.7996.39601,800
23 Oct 202097.9499.6096.8099.3898.97628,900
22 Oct 202098.5598.9596.2797.6697.261,188,000
22 Oct 20200.53 Dividend
21 Oct 2020103.98103.9898.2598.5897.651,089,700
20 Oct 2020104.87105.04102.55102.78101.81692,000
19 Oct 2020105.30106.92104.54104.97103.981,017,400
16 Oct 2020105.75107.02104.83105.00104.00682,700
15 Oct 2020102.54105.52102.28105.28104.28690,100
14 Oct 2020105.90107.09103.38104.36103.371,170,800
13 Oct 2020103.00106.81101.35105.76104.761,277,000
12 Oct 2020100.83101.9598.7199.7098.76543,100
09 Oct 202099.25100.6298.39100.1799.221,798,600
08 Oct 202097.6098.8596.5898.8497.90863,300
07 Oct 202098.5499.9696.7396.7395.811,190,300
06 Oct 202099.99100.5696.9597.2096.281,269,700
05 Oct 202094.7799.3194.7799.0398.091,219,300
02 Oct 202091.3496.3291.0094.5193.611,255,900
01 Oct 202091.8094.2991.0093.7692.871,424,800
30 Sep 202089.7691.4089.2590.4489.581,458,900
29 Sep 202088.9490.3988.0189.2588.40713,800
28 Sep 202087.8588.8487.6588.3687.52681,100
25 Sep 202086.3087.1485.3086.8686.04931,700
24 Sep 202087.7088.7986.4186.7585.931,219,100
23 Sep 202088.1389.3587.7588.4087.561,390,400
22 Sep 202086.4088.1085.9787.8887.05721,500
21 Sep 202085.4186.1884.2586.1185.291,045,100
18 Sep 202089.7590.0586.1587.1786.341,430,200
17 Sep 202090.3191.5789.3789.6288.77828,400
16 Sep 202093.5694.3791.4391.4790.601,020,900
15 Sep 202094.2694.4092.3693.0492.16775,300
14 Sep 202092.8393.6491.1393.4292.531,620,700
11 Sep 202091.5692.8889.9091.4290.551,132,400
10 Sep 202092.3096.2190.1690.7089.842,024,600
09 Sep 202087.2890.1386.3889.8789.021,325,500
08 Sep 202083.3987.4682.5086.3885.561,345,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...