tiprankstipranks
Trending News
More News >
Williams-Sonoma (WSM)
NYSE:WSM
US Market
Advertisement

Williams-Sonoma (WSM) Historical Prices

Compare
1,093 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 18, 2025
171.13
171.13
169.36
170.39
170.39
+0.50%
1,082,277
0.65
Jul 17, 2025
165.58
171.32
165.58
170.20
169.54
+3.55%
1,345,993
0.81
Jul 16, 2025
164.53
165.54
161.76
165.01
164.37
+1.24%
1,084,826
0.65
Jul 15, 2025
171.00
172.20
163.53
163.62
162.98
-3.64%
1,537,548
0.91
Jul 14, 2025
173.89
175.68
169.99
170.46
169.80
-2.11%
1,006,525
0.59
Jul 11, 2025
174.40
176.39
174.40
174.82
174.14
-0.57%
837,574
0.47
Jul 10, 2025
174.14
178.17
173.79
176.50
175.82
+1.99%
1,202,377
0.66
Jul 09, 2025
170.76
174.07
168.44
173.73
173.06
+3.07%
921,442
0.49
Jul 08, 2025
169.63
170.82
165.19
169.21
168.55
+0.39%
1,293,233
0.65
Jul 07, 2025
172.49
172.76
168.14
169.21
168.55
-1.92%
1,025,170
0.50
Jul 03, 2025
172.60
173.95
171.95
173.19
172.52
+0.40%
746,331
0.36
Jul 02, 2025
169.64
174.28
169.22
173.18
172.51
+2.76%
1,608,837
0.77
Jul 01, 2025
163.37
172.64
162.40
169.19
168.53
+3.97%
1,426,115
0.68
Jun 30, 2025
164.74
165.37
161.63
163.37
162.74
-0.13%
1,697,546
0.81
Jun 27, 2025
162.66
165.41
161.97
164.22
163.58
+1.81%
2,786,450
1.34
Jun 26, 2025
159.48
162.26
158.41
161.93
161.30
+2.30%
1,221,503
0.59
Jun 25, 2025
158.57
159.12
156.70
158.90
158.28
+1.04%
1,410,139
0.68
Jun 24, 2025
159.19
159.57
155.90
157.88
157.27
+0.38%
1,150,154
0.55
Jun 23, 2025
157.05
158.57
154.11
157.89
157.28
-0.21%
1,528,458
0.59
Jun 20, 2025
160.97
162.66
158.46
158.84
158.22
-0.61%
3,326,716
1.29
Jun 18, 2025
157.45
163.00
155.84
160.44
159.82
+2.63%
1,984,163
0.74
Jun 17, 2025
156.95
161.13
156.07
156.93
156.32
-0.38%
1,659,789
0.62
Jun 16, 2025
156.16
158.36
155.30
158.15
157.54
+3.12%
1,672,821
0.62
Jun 13, 2025
153.82
161.20
152.20
153.96
153.36
-0.16%
2,159,008
0.81
Jun 12, 2025
155.53
155.94
152.99
154.81
154.21
-0.11%
1,158,016
0.43
Jun 11, 2025
160.30
162.56
155.44
155.58
154.98
-1.21%
1,393,196
0.52
Jun 10, 2025
159.03
159.03
156.40
158.10
157.49
+1.26%
1,230,707
0.45
Jun 09, 2025
159.23
159.23
156.72
156.74
156.13
-0.29%
1,629,368
0.59
Jun 06, 2025
159.50
160.51
157.16
157.80
157.19
+0.28%
1,291,979
0.47
Jun 05, 2025
159.60
160.83
156.37
157.98
157.37
-0.86%
1,849,452
0.67
Jun 04, 2025
161.17
162.43
159.89
159.97
159.35
-0.59%
1,524,201
0.56
Jun 03, 2025
158.35
162.48
158.24
161.54
160.91
+2.50%
1,369,144
0.50
Jun 02, 2025
160.89
161.27
154.19
158.22
157.61
-1.81%
2,714,144
0.99
May 30, 2025
163.54
164.39
161.16
161.76
161.13
-1.29%
2,532,692
0.93
May 29, 2025
165.83
166.67
162.35
164.51
163.87
+0.39%
1,978,455
0.73
May 28, 2025
167.05
168.33
164.19
164.51
163.87
-1.01%
2,084,018
0.77
May 27, 2025
160.64
166.83
158.70
166.83
166.18
+6.10%
2,573,264
0.96
May 23, 2025
158.13
161.60
157.22
157.85
157.24
-1.20%
2,125,253
0.79
May 22, 2025
156.50
162.63
147.39
160.39
159.77
-4.11%
6,667,375
2.57
May 21, 2025
170.29
171.47
167.28
167.92
167.27
-2.29%
2,063,093
0.80
May 20, 2025
173.87
177.29
171.93
172.52
171.85
-0.62%
2,096,441
0.81
May 19, 2025
169.41
175.29
168.60
174.28
173.60
+0.64%
1,533,487
0.60
May 16, 2025
172.20
175.05
170.74
173.84
173.16
+1.66%
1,393,993
0.54
May 15, 2025
168.28
172.59
168.28
171.67
171.00
+0.42%
895,607
0.35
May 14, 2025
173.08
175.91
171.24
171.62
170.95
-1.23%
1,689,339
0.66
May 13, 2025
176.08
176.19
172.98
174.44
173.76
+0.76%
1,779,255
0.70
May 12, 2025
173.26
180.07
171.83
173.80
173.13
+8.84%
2,165,203
0.86
May 09, 2025
161.19
161.99
159.04
160.31
159.69
+0.03%
989,055
0.39
May 08, 2025
160.04
162.14
157.58
160.89
160.27
+2.46%
1,535,140
0.61
May 07, 2025
155.70
158.47
154.70
157.64
157.03
+2.49%
1,434,557
0.57
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis