Williams-Sonoma Inc (WSM) Historical Stock Data
171.98 ↓0.51 (-0.30%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WSM is down -0.11% a day on average. There have been 15 days where Williams-Sonoma Inc closed green and 15 days where WSM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 176.35 | 171.98 | ↓$4.37 (-2.48%) | 169.99 | 176.35 | 2.48M |
| 2024-11-21 | 176.06 | 172.49 | ↓$3.57 (-2.03%) | 169.40 | 176.50 | 3.25M |
| 2024-11-20 | 172.02 | 175.04 | ↑$3.02 (1.76%) | 167.00 | 181.42 | 8.34M |
| 2024-11-19 | 132.80 | 137.24 | ↑$4.44 (3.34%) | 132.80 | 138.36 | 4.08M |
| 2024-11-18 | 132.29 | 133.89 | ↑$1.60 (1.21%) | 130.51 | 135.38 | 2.76M |
| 2024-11-15 | 130.77 | 130.65 | ↓$0.12 (-0.09%) | 129.37 | 131.59 | 1.89M |
| 2024-11-14 | 130.05 | 130.82 | ↑$0.77 (0.59%) | 128.82 | 131.53 | 1.86M |
| 2024-11-13 | 130.00 | 129.51 | ↓$0.49 (-0.38%) | 128.37 | 132.10 | 2.02M |
| 2024-11-12 | 131.14 | 129.13 | ↓$2.01 (-1.53%) | 128.42 | 133.25 | 1.78M |
| 2024-11-11 | 130.75 | 129.84 | ↓$0.91 (-0.70%) | 129.33 | 131.44 | 2.29M |
| 2024-11-08 | 134.22 | 129.80 | ↓$4.42 (-3.29%) | 129.44 | 134.74 | 1.66M |
| 2024-11-07 | 128.72 | 133.91 | ↑$5.19 (4.03%) | 128.26 | 134.69 | 2.49M |
| 2024-11-06 | 129.83 | 129.47 | ↓$0.36 (-0.28%) | 125.72 | 130.15 | 4.22M |
| 2024-11-05 | 132.83 | 134.83 | ↑$2.00 (1.51%) | 132.55 | 135.17 | 1.41M |
| 2024-11-04 | 132.20 | 135.21 | ↑$3.01 (2.28%) | 132.08 | 139.25 | 1.38M |
| 2024-11-01 | 134.56 | 132.20 | ↓$2.36 (-1.75%) | 131.89 | 136.25 | 1.56M |
| 2024-10-31 | 131.45 | 134.13 | ↑$2.68 (2.04%) | 130.71 | 134.99 | 1.62M |
| 2024-10-30 | 130.00 | 132.43 | ↑$2.43 (1.87%) | 129.08 | 134.94 | 1.64M |
| 2024-10-29 | 129.71 | 132.47 | ↑$2.76 (2.13%) | 128.07 | 133.61 | 2.33M |
| 2024-10-28 | 136.60 | 132.50 | ↓$4.10 (-3.00%) | 132.22 | 138.13 | 1.78M |
| 2024-10-25 | 139.22 | 134.76 | ↓$4.46 (-3.20%) | 134.46 | 139.22 | 1.62M |
| 2024-10-24 | 139.30 | 137.52 | ↓$1.78 (-1.28%) | 136.77 | 139.36 | 825K |
| 2024-10-23 | 139.89 | 138.37 | ↓$1.52 (-1.09%) | 137.48 | 141.85 | 1.64M |
| 2024-10-22 | 138.12 | 139.90 | ↑$1.78 (1.29%) | 134.98 | 140.21 | 1.98M |
| 2024-10-21 | 144.22 | 139.76 | ↓$4.46 (-3.09%) | 139.60 | 144.80 | 1.62M |
| 2024-10-18 | 143.10 | 144.03 | ↑$0.93 (0.65%) | 141.29 | 144.08 | 1.01M |
| 2024-10-17 | 150.65 | 142.39 | ↓$8.26 (-5.48%) | 142.36 | 150.65 | 1.42M |
| 2024-10-16 | 149.16 | 150.93 | ↑$1.77 (1.19%) | 147.97 | 152.15 | 0.98M |
| 2024-10-15 | 146.44 | 148.12 | ↑$1.68 (1.15%) | 145.70 | 151.60 | 1.64M |
| 2024-10-14 | 144.12 | 146.12 | ↑$2.00 (1.39%) | 143.45 | 147.57 | 0.97M |
Create an account or log in to view more rows.
$WSM when this finally break out we could see huge upside
$WSM Momentum is building...
$WSM bounce it!!
$WSM Mindset is key
$WSM lfg!!! So much movement ! Buy n hodl!
$WSM Sleep well my bulls
sleep well
$WSM wtf?
$WSM how low can she go
$WSM hold
$WSM Bears get cremated today