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 |
| Sep 28, 2023 | $154.91 | $156.12 | $153.04 | $154.41 | 1 257 598 |
| Sep 27, 2023 | $154.60 | $157.56 | $154.06 | $157.18 | 932 819 |
| Sep 26, 2023 | $155.86 | $157.47 | $153.26 | $153.67 | 1 827 862 |
| Sep 25, 2023 | $144.59 | $157.36 | $144.59 | $156.28 | 5 297 679 |
| Sep 22, 2023 | $142.15 | $142.43 | $139.89 | $140.01 | 943 865 |
| Sep 21, 2023 | $141.41 | $143.00 | $140.75 | $141.25 | 1 490 684 |
| Sep 20, 2023 | $144.19 | $145.69 | $142.55 | $142.77 | 735 971 |
| Sep 19, 2023 | $143.96 | $143.81 | $141.40 | $143.28 | 997 804 |
| Sep 18, 2023 | $143.22 | $145.39 | $142.73 | $144.40 | 1 258 596 |
| Sep 15, 2023 | $144.01 | $144.71 | $142.14 | $143.99 | 1 007 249 |
| Sep 14, 2023 | $141.82 | $145.32 | $141.10 | $145.13 | 960 981 |
| Sep 13, 2023 | $139.35 | $142.53 | $139.35 | $142.46 | 965 114 |
| Sep 12, 2023 | $143.24 | $143.74 | $138.40 | $139.06 | 796 883 |
| Sep 11, 2023 | $143.74 | $144.44 | $142.30 | $143.22 | 694 209 |
| Sep 08, 2023 | $140.78 | $143.82 | $140.50 | $143.65 | 976 536 |
| Sep 07, 2023 | $140.79 | $144.44 | $140.19 | $143.99 | 1 108 883 |
| Sep 06, 2023 | $142.55 | $144.62 | $140.30 | $140.79 | 840 578 |
| Sep 05, 2023 | $143.22 | $144.80 | $141.64 | $143.96 | 1 061 946 |
| Sep 01, 2023 | $142.54 | $144.84 | $142.40 | $144.49 | 552 764 |
| Aug 31, 2023 | $142.44 | $143.14 | $140.83 | $141.20 | 745 601 |
| Aug 30, 2023 | $141.40 | $143.73 | $141.81 | $142.39 | 512 329 |
| Aug 29, 2023 | $142.31 | $144.98 | $141.68 | $142.40 | 767 188 |
| Aug 28, 2023 | $141.58 | $142.51 | $140.06 | $141.86 | 787 721 |
| Aug 25, 2023 | $139.64 | $142.04 | $138.12 | $140.47 | 1 422 424 |
| Aug 24, 2023 | $143.98 | $146.29 | $139.49 | $139.54 | 1 893 946 |
