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 |
| Mar 28, 2024 | $316.49 | $319.71 | $314.12 | $317.53 | 846 846 |
| Mar 27, 2024 | $312.94 | $315.28 | $309.43 | $314.02 | 576 913 |
| Mar 26, 2024 | $310.82 | $314.55 | $308.41 | $308.41 | 522 617 |
| Mar 25, 2024 | $314.00 | $317.08 | $309.22 | $311.24 | 702 507 |
| Mar 22, 2024 | $310.00 | $316.17 | $310.00 | $312.63 | 893 621 |
| Mar 21, 2024 | $298.83 | $313.29 | $297.59 | $313.13 | 1 374 132 |
| Mar 20, 2024 | $292.00 | $296.04 | $290.79 | $295.05 | 676 617 |
| Mar 19, 2024 | $285.54 | $293.36 | $285.13 | $293.36 | 901 515 |
| Mar 18, 2024 | $283.32 | $289.65 | $281.47 | $285.26 | 1 248 750 |
| Mar 15, 2024 | $283.61 | $286.00 | $278.54 | $283.77 | 1 266 089 |
| Mar 14, 2024 | $288.00 | $292.40 | $279.02 | $285.65 | 1 954 836 |
| Mar 13, 2024 | $263.11 | $289.77 | $261.21 | $283.87 | 4 780 172 |
| Mar 12, 2024 | $237.50 | $243.48 | $237.50 | $241.05 | 1 737 899 |
| Mar 11, 2024 | $237.36 | $239.79 | $234.26 | $236.35 | 1 500 300 |
| Mar 08, 2024 | $234.88 | $239.36 | $234.31 | $234.90 | 2 250 998 |
| Mar 07, 2024 | $242.33 | $249.04 | $241.28 | $247.49 | 1 160 494 |
| Mar 06, 2024 | $240.91 | $243.51 | $238.06 | $239.71 | 516 107 |
| Mar 05, 2024 | $234.99 | $243.59 | $234.99 | $240.33 | 938 340 |
| Mar 04, 2024 | $235.01 | $241.56 | $234.79 | $237.65 | 1 021 902 |
| Mar 01, 2024 | $236.32 | $237.46 | $233.86 | $236.64 | 586 647 |
| Feb 29, 2024 | $234.20 | $236.46 | $231.58 | $235.53 | 1 001 797 |
| Feb 28, 2024 | $230.82 | $235.38 | $230.82 | $232.74 | 599 206 |
| Feb 27, 2024 | $231.59 | $235.87 | $230.93 | $233.44 | 690 930 |
| Feb 26, 2024 | $226.50 | $232.00 | $226.49 | $229.73 | 874 803 |
| Feb 23, 2024 | $226.75 | $228.49 | $224.18 | $226.61 | 745 187 |
