Williams-Sonoma, Inc. (WSM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 280.02 | 284.67 | 278.56 | 281.68 | 281.68 | 665,837 |
| 24 Apr 2024 | 284.67 | 287.80 | 281.34 | 285.51 | 285.51 | 752,700 |
| 23 Apr 2024 | 280.85 | 286.00 | 280.26 | 285.07 | 285.07 | 674,900 |
| 22 Apr 2024 | 282.31 | 282.81 | 276.90 | 280.22 | 280.22 | 799,100 |
| 19 Apr 2024 | 278.43 | 280.84 | 277.07 | 279.20 | 279.20 | 744,900 |
| 18 Apr 2024 | 283.02 | 287.79 | 279.43 | 279.53 | 279.53 | 777,700 |
| 18 Apr 2024 | 1.13 Dividend | |||||
| 17 Apr 2024 | 285.57 | 288.99 | 280.29 | 282.17 | 281.04 | 702,600 |
| 16 Apr 2024 | 286.25 | 290.03 | 279.18 | 282.55 | 281.42 | 1,231,100 |
| 15 Apr 2024 | 298.10 | 298.10 | 286.96 | 288.53 | 287.37 | 1,090,400 |
| 12 Apr 2024 | 293.43 | 294.82 | 286.77 | 288.85 | 287.69 | 797,700 |
| 11 Apr 2024 | 297.77 | 298.27 | 292.40 | 294.47 | 293.29 | 859,800 |
| 10 Apr 2024 | 300.90 | 301.73 | 291.75 | 293.24 | 292.07 | 1,309,500 |
| 09 Apr 2024 | 308.59 | 312.23 | 306.55 | 308.99 | 307.75 | 668,200 |
| 08 Apr 2024 | 310.58 | 311.96 | 307.67 | 308.25 | 307.02 | 703,900 |
| 05 Apr 2024 | 306.00 | 309.46 | 305.00 | 309.41 | 308.17 | 541,200 |
| 04 Apr 2024 | 311.29 | 312.66 | 304.32 | 306.38 | 305.15 | 785,500 |
| 03 Apr 2024 | 309.80 | 311.66 | 305.58 | 308.98 | 307.74 | 932,800 |
| 02 Apr 2024 | 312.78 | 313.04 | 305.25 | 310.30 | 309.06 | 911,000 |
| 01 Apr 2024 | 316.44 | 319.78 | 314.13 | 314.93 | 313.67 | 1,007,900 |
| 28 Mar 2024 | 316.49 | 319.71 | 314.12 | 317.53 | 316.26 | 846,900 |
| 27 Mar 2024 | 312.94 | 315.27 | 309.43 | 314.02 | 312.76 | 601,200 |
| 26 Mar 2024 | 310.82 | 314.91 | 308.41 | 308.41 | 307.17 | 627,300 |
| 25 Mar 2024 | 314.00 | 317.65 | 309.22 | 311.24 | 309.99 | 968,400 |
| 22 Mar 2024 | 310.00 | 316.17 | 310.00 | 312.63 | 311.38 | 962,000 |
| 21 Mar 2024 | 298.83 | 313.29 | 297.59 | 313.13 | 311.88 | 1,623,000 |
| 20 Mar 2024 | 292.00 | 296.07 | 290.79 | 295.05 | 293.87 | 677,000 |
| 19 Mar 2024 | 285.54 | 293.36 | 285.13 | 293.36 | 292.19 | 1,084,700 |
| 18 Mar 2024 | 283.32 | 289.68 | 281.47 | 285.26 | 284.12 | 1,253,400 |
| 15 Mar 2024 | 283.61 | 286.09 | 278.54 | 283.77 | 282.63 | 3,560,500 |
| 14 Mar 2024 | 288.00 | 292.40 | 279.02 | 285.65 | 284.51 | 2,005,900 |
| 13 Mar 2024 | 263.11 | 289.80 | 261.21 | 283.87 | 282.73 | 5,099,300 |
| 12 Mar 2024 | 237.50 | 243.50 | 237.50 | 241.05 | 240.08 | 1,741,000 |
| 11 Mar 2024 | 237.36 | 239.87 | 234.26 | 236.35 | 235.40 | 1,787,200 |
| 08 Mar 2024 | 234.88 | 239.50 | 234.31 | 234.90 | 233.96 | 2,279,100 |
| 07 Mar 2024 | 242.33 | 249.04 | 241.28 | 247.49 | 246.50 | 1,181,600 |
| 06 Mar 2024 | 240.91 | 243.51 | 238.06 | 239.71 | 238.75 | 602,200 |
| 05 Mar 2024 | 234.99 | 243.59 | 234.99 | 240.33 | 239.37 | 992,700 |
| 04 Mar 2024 | 235.01 | 241.56 | 234.79 | 237.65 | 236.70 | 1,144,600 |
| 01 Mar 2024 | 236.32 | 237.46 | 233.86 | 236.64 | 235.69 | 600,700 |
| 29 Feb 2024 | 234.20 | 236.46 | 231.58 | 235.53 | 234.59 | 5,095,000 |
| 28 Feb 2024 | 230.82 | 235.38 | 230.82 | 232.74 | 231.81 | 666,700 |
| 27 Feb 2024 | 231.59 | 235.87 | 230.93 | 233.44 | 232.51 | 706,700 |
| 26 Feb 2024 | 226.50 | 232.00 | 226.49 | 229.73 | 228.81 | 883,300 |
| 23 Feb 2024 | 226.75 | 228.49 | 224.18 | 226.61 | 225.70 | 752,200 |
| 22 Feb 2024 | 222.69 | 226.56 | 221.85 | 225.50 | 224.60 | 628,500 |
| 21 Feb 2024 | 221.36 | 222.22 | 217.47 | 219.96 | 219.08 | 698,700 |
| 20 Feb 2024 | 224.50 | 225.32 | 220.07 | 223.82 | 222.92 | 824,600 |
| 16 Feb 2024 | 221.19 | 228.17 | 219.46 | 226.10 | 225.19 | 782,600 |
| 15 Feb 2024 | 224.00 | 225.23 | 220.42 | 222.92 | 222.03 | 417,400 |
| 14 Feb 2024 | 224.11 | 225.05 | 220.96 | 222.40 | 221.51 | 768,600 |
| 13 Feb 2024 | 219.76 | 223.58 | 216.39 | 222.04 | 221.15 | 1,203,100 |
| 12 Feb 2024 | 219.88 | 231.16 | 219.88 | 226.77 | 225.86 | 1,534,700 |
| 09 Feb 2024 | 216.57 | 222.59 | 216.24 | 219.99 | 219.11 | 1,003,900 |
| 08 Feb 2024 | 208.00 | 216.09 | 207.01 | 215.86 | 215.00 | 961,600 |
| 07 Feb 2024 | 204.57 | 207.32 | 203.37 | 205.52 | 204.70 | 484,300 |
| 06 Feb 2024 | 199.73 | 205.37 | 199.60 | 204.69 | 203.87 | 513,800 |
| 05 Feb 2024 | 197.86 | 199.91 | 195.15 | 199.69 | 198.89 | 566,800 |
| 02 Feb 2024 | 195.01 | 201.70 | 192.51 | 200.34 | 199.54 | 769,800 |
| 01 Feb 2024 | 195.61 | 197.62 | 191.53 | 196.98 | 196.19 | 819,900 |
| 31 Jan 2024 | 199.83 | 199.99 | 192.98 | 193.39 | 192.62 | 1,328,900 |
| 30 Jan 2024 | 200.35 | 201.85 | 198.64 | 200.58 | 199.78 | 712,800 |
| 29 Jan 2024 | 208.06 | 208.51 | 197.09 | 201.49 | 200.68 | 1,333,800 |
| 26 Jan 2024 | 210.84 | 211.75 | 208.09 | 208.55 | 207.71 | 469,900 |
| 25 Jan 2024 | 208.59 | 210.90 | 207.73 | 210.14 | 209.30 | 577,100 |
| 24 Jan 2024 | 212.52 | 212.52 | 206.00 | 207.72 | 206.89 | 460,900 |
| 23 Jan 2024 | 210.73 | 211.96 | 208.10 | 210.59 | 209.75 | 676,500 |
| 22 Jan 2024 | 207.96 | 210.34 | 205.64 | 209.59 | 208.75 | 969,100 |
| 19 Jan 2024 | 207.15 | 207.30 | 201.62 | 206.42 | 205.59 | 786,800 |
| 18 Jan 2024 | 204.83 | 208.00 | 203.61 | 206.89 | 206.06 | 1,186,500 |
| 18 Jan 2024 | 0.9 Dividend | |||||
| 17 Jan 2024 | 200.81 | 204.66 | 200.45 | 203.92 | 202.21 | 632,600 |
| 16 Jan 2024 | 200.87 | 203.72 | 199.81 | 203.00 | 201.29 | 790,400 |
| 12 Jan 2024 | 202.57 | 204.48 | 200.65 | 203.96 | 202.25 | 493,800 |
| 11 Jan 2024 | 205.62 | 205.62 | 196.02 | 202.34 | 200.64 | 808,900 |
| 10 Jan 2024 | 200.00 | 201.16 | 197.90 | 198.08 | 196.42 | 440,600 |
| 09 Jan 2024 | 197.45 | 199.88 | 197.45 | 198.72 | 197.05 | 419,800 |
| 08 Jan 2024 | 197.05 | 200.91 | 196.86 | 199.41 | 197.73 | 464,400 |
| 05 Jan 2024 | 193.44 | 197.37 | 193.44 | 196.13 | 194.48 | 562,000 |
| 04 Jan 2024 | 194.28 | 197.02 | 193.07 | 195.19 | 193.55 | 813,000 |
| 03 Jan 2024 | 200.69 | 201.34 | 193.48 | 194.55 | 192.92 | 1,056,800 |
| 02 Jan 2024 | 201.00 | 204.60 | 199.61 | 203.31 | 201.60 | 651,000 |
| 29 Dec 2023 | 202.66 | 204.45 | 200.77 | 201.78 | 200.08 | 488,000 |
| 28 Dec 2023 | 202.50 | 203.87 | 201.48 | 203.31 | 201.60 | 330,200 |
| 27 Dec 2023 | 203.19 | 205.36 | 201.51 | 203.40 | 201.69 | 498,400 |
| 26 Dec 2023 | 203.85 | 204.18 | 202.10 | 202.77 | 201.07 | 358,900 |
| 22 Dec 2023 | 203.91 | 204.40 | 201.73 | 203.57 | 201.86 | 436,000 |
| 21 Dec 2023 | 204.15 | 204.92 | 202.35 | 204.76 | 203.04 | 476,900 |
| 20 Dec 2023 | 201.17 | 205.07 | 200.76 | 201.48 | 199.79 | 525,800 |
| 19 Dec 2023 | 201.53 | 205.58 | 199.30 | 203.21 | 201.50 | 806,300 |
| 18 Dec 2023 | 204.68 | 204.68 | 197.85 | 199.76 | 198.08 | 954,400 |
| 15 Dec 2023 | 205.69 | 206.03 | 202.03 | 204.76 | 203.04 | 1,574,000 |
| 14 Dec 2023 | 200.24 | 209.27 | 198.85 | 206.46 | 204.73 | 1,876,500 |
| 13 Dec 2023 | 190.26 | 198.53 | 190.04 | 197.57 | 195.91 | 1,041,200 |
| 12 Dec 2023 | 194.25 | 194.97 | 189.25 | 189.61 | 188.02 | 1,264,500 |
| 11 Dec 2023 | 195.22 | 195.96 | 192.78 | 195.21 | 193.57 | 610,500 |
| 08 Dec 2023 | 192.79 | 195.79 | 192.46 | 194.81 | 193.17 | 654,900 |
| 07 Dec 2023 | 194.32 | 197.22 | 194.15 | 195.32 | 193.68 | 673,600 |
| 06 Dec 2023 | 196.19 | 197.50 | 193.00 | 193.89 | 192.26 | 803,300 |
| 05 Dec 2023 | 195.62 | 197.71 | 194.43 | 195.24 | 193.60 | 816,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.