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 11, 2016 | $56.80 | $57.92 | $55.60 | $57.87 | 1 452 400 |
| Mar 10, 2016 | $57.03 | $58.30 | $56.50 | $57.90 | 1 234 500 |
| Mar 09, 2016 | $57.52 | $57.76 | $56.03 | $56.75 | 854 400 |
| Mar 08, 2016 | $57.38 | $58.20 | $57.19 | $57.37 | 1 407 900 |
| Mar 07, 2016 | $56.08 | $57.76 | $55.69 | $57.44 | 1 428 800 |
| Mar 04, 2016 | $56.08 | $56.98 | $55.61 | $56.21 | 671 400 |
| Mar 03, 2016 | $54.50 | $56.15 | $54.35 | $55.79 | 1 073 800 |
| Mar 02, 2016 | $53.96 | $54.48 | $53.26 | $54.36 | 1 316 600 |
| Mar 01, 2016 | $52.45 | $54.37 | $51.83 | $54.17 | 1 446 600 |
| Feb 29, 2016 | $55.08 | $55.08 | $52.00 | $52.11 | 1 663 900 |
| Feb 26, 2016 | $53.82 | $55.04 | $53.37 | $54.97 | 2 262 300 |
| Feb 25, 2016 | $53.00 | $54.78 | $53.00 | $53.35 | 2 964 900 |
| Feb 24, 2016 | $55.95 | $57.19 | $55.37 | $56.81 | 866 800 |
| Feb 23, 2016 | $56.81 | $57.27 | $55.66 | $56.30 | 740 000 |
| Feb 22, 2016 | $56.56 | $57.00 | $55.98 | $56.83 | 618 500 |
| Feb 19, 2016 | $57.38 | $57.68 | $55.51 | $56.14 | 886 900 |
| Feb 18, 2016 | $56.95 | $58.31 | $56.19 | $57.91 | 1 411 100 |
| Feb 17, 2016 | $54.79 | $58.14 | $54.79 | $57.66 | 1 893 500 |
| Feb 16, 2016 | $52.68 | $54.23 | $52.11 | $54.17 | 706 600 |
| Feb 12, 2016 | $51.01 | $52.25 | $50.50 | $52.07 | 669 800 |
| Feb 11, 2016 | $50.91 | $51.75 | $50.29 | $51.26 | 879 500 |
| Feb 10, 2016 | $52.50 | $53.23 | $51.72 | $51.75 | 857 900 |
| Feb 09, 2016 | $51.90 | $52.94 | $51.57 | $52.11 | 1 113 500 |
| Feb 08, 2016 | $51.65 | $52.62 | $51.12 | $52.61 | 1 721 700 |
| Feb 05, 2016 | $51.50 | $52.67 | $50.96 | $52.17 | 1 328 800 |
