NYSE:WSM
Williams-Sonoma Inc Stock Price (Quote)
$304.70
+12.46 (+4.26%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $276.90 | $312.66 | Friday, 3rd May 2024 WSM stock ended at $304.70. This is 4.26% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.72% from a day low at $296.56 to a day high of $307.60. |
| 90 days | $195.15 | $319.78 | |
| 52 weeks | $109.44 | $319.78 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $125.81 | $126.39 | $123.85 | $125.05 | 1 038 099 |
| Jun 09, 2023 | $127.21 | $128.30 | $125.33 | $125.56 | 687 919 |
| Jun 08, 2023 | $129.40 | $130.73 | $125.99 | $126.16 | 1 025 843 |
| Jun 07, 2023 | $125.13 | $131.67 | $124.65 | $129.59 | 2 338 462 |
| Jun 06, 2023 | $117.51 | $123.97 | $117.13 | $123.88 | 1 156 408 |
| Jun 05, 2023 | $118.29 | $118.25 | $115.09 | $117.61 | 1 010 988 |
| Jun 02, 2023 | $115.50 | $118.81 | $114.80 | $118.56 | 921 726 |
| Jun 01, 2023 | $113.40 | $114.45 | $111.64 | $113.94 | 706 650 |
| May 31, 2023 | $115.00 | $115.61 | $111.16 | $113.51 | 624 568 |
| May 30, 2023 | $114.61 | $115.96 | $112.47 | $115.75 | 830 780 |
| May 26, 2023 | $113.48 | $113.77 | $109.44 | $113.61 | 899 821 |
| May 25, 2023 | $114.09 | $115.20 | $110.35 | $111.16 | 1 157 769 |
| May 24, 2023 | $110.84 | $115.00 | $110.13 | $114.19 | 1 465 449 |
| May 23, 2023 | $116.60 | $119.67 | $111.67 | $111.85 | 3 624 714 |
| May 22, 2023 | $114.10 | $115.03 | $111.12 | $112.16 | 2 174 844 |
| May 19, 2023 | $117.46 | $118.00 | $113.08 | $114.79 | 1 113 423 |
| May 18, 2023 | $114.96 | $118.18 | $114.13 | $118.10 | 798 447 |
| May 17, 2023 | $111.76 | $115.55 | $110.51 | $114.87 | 1 113 030 |
| May 16, 2023 | $113.77 | $114.24 | $110.74 | $111.66 | 1 312 800 |
| May 15, 2023 | $114.00 | $116.56 | $113.29 | $116.44 | 798 241 |
| May 12, 2023 | $113.51 | $114.03 | $112.51 | $113.93 | 642 609 |
| May 11, 2023 | $113.51 | $113.97 | $111.65 | $113.27 | 669 317 |
| May 10, 2023 | $116.36 | $116.56 | $112.48 | $113.17 | 777 153 |
| May 09, 2023 | $115.16 | $117.04 | $114.55 | $115.17 | 654 109 |
| May 08, 2023 | $118.71 | $119.17 | $115.78 | $116.54 | 430 454 |
