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 |
| Dec 08, 2023 | $192.79 | $195.79 | $192.46 | $194.81 | 654 922 |
| Dec 07, 2023 | $194.32 | $197.18 | $194.15 | $195.32 | 594 029 |
| Dec 06, 2023 | $196.19 | $197.40 | $193.00 | $193.89 | 791 681 |
| Dec 05, 2023 | $195.62 | $197.69 | $194.43 | $195.24 | 816 411 |
| Dec 04, 2023 | $194.54 | $199.32 | $194.52 | $198.30 | 1 165 026 |
| Dec 01, 2023 | $187.89 | $196.04 | $187.42 | $195.85 | 1 028 362 |
| Nov 30, 2023 | $188.39 | $188.59 | $185.10 | $187.54 | 547 207 |
| Nov 29, 2023 | $185.00 | $188.22 | $184.38 | $187.14 | 720 870 |
| Nov 28, 2023 | $183.67 | $184.94 | $181.74 | $184.02 | 616 055 |
| Nov 27, 2023 | $183.00 | $184.40 | $182.01 | $183.52 | 679 040 |
| Nov 24, 2023 | $181.71 | $183.57 | $180.68 | $183.54 | 253 642 |
| Nov 22, 2023 | $181.00 | $182.69 | $179.82 | $181.47 | 488 304 |
| Nov 21, 2023 | $180.38 | $181.05 | $177.26 | $179.94 | 815 099 |
| Nov 20, 2023 | $178.29 | $182.00 | $176.47 | $181.95 | 1 010 101 |
| Nov 17, 2023 | $173.14 | $181.46 | $171.94 | $178.85 | 2 141 686 |
| Nov 16, 2023 | $161.13 | $172.37 | $160.98 | $171.45 | 2 404 725 |
| Nov 15, 2023 | $158.53 | $163.12 | $158.35 | $161.39 | 1 936 716 |
| Nov 14, 2023 | $152.38 | $158.90 | $152.38 | $158.14 | 1 247 679 |
| Nov 13, 2023 | $147.50 | $149.65 | $146.82 | $148.76 | 821 215 |
| Nov 10, 2023 | $147.45 | $148.41 | $143.84 | $148.36 | 990 645 |
| Nov 09, 2023 | $150.00 | $150.00 | $146.95 | $147.52 | 565 419 |
| Nov 08, 2023 | $151.77 | $152.07 | $149.82 | $149.82 | 416 549 |
| Nov 07, 2023 | $153.24 | $153.89 | $149.83 | $149.93 | 642 599 |
| Nov 06, 2023 | $154.02 | $154.68 | $151.38 | $152.16 | 565 449 |
| Nov 03, 2023 | $153.80 | $157.53 | $153.80 | $154.31 | 704 341 |
