WSM - Williams-Sonoma, Inc.
165.07
-9.830 -5.955%
Share volume: 1,969,349
Last Updated: 03-13-2025
Retail/Retail – Home Furniture And Equipment Stores:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$174.90
-9.83
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $171.93 | $171.93 | $174.87 | $174.87 | $163.36 | $163.36 | $165.07 | $165.07 | 1,969,349 | $1,969,349.00 |
| 03-12-2025 | $179.67 | $179.67 | $184.12 | $184.12 | $173.62 | $173.62 | $174.90 | $174.90 | 1,836,823 | $1,836,823.00 |
| 03-11-2025 | $184.66 | $184.66 | $187.37 | $187.37 | $173.16 | $173.16 | $174.92 | $174.92 | 2,382,453 | $2,382,453.00 |
| 03-10-2025 | $190.00 | $190.00 | $192.80 | $192.80 | $182.99 | $182.99 | $185.22 | $185.22 | 3,573,596 | $3,573,596.00 |
| 03-07-2025 | $181.76 | $181.76 | $189.97 | $189.97 | $179.38 | $179.38 | $188.41 | $188.41 | 2,239,373 | $2,239,373.00 |
| 03-06-2025 | $184.46 | $184.46 | $190.22 | $190.22 | $182.12 | $182.12 | $182.43 | $182.43 | 1,355,400 | $1,355,400.00 |
| 03-05-2025 | $184.00 | $184.00 | $188.13 | $188.13 | $181.50 | $181.50 | $187.62 | $187.62 | 1,292,627 | $1,292,627.00 |
| 03-04-2025 | $183.19 | $183.19 | $187.57 | $187.57 | $176.61 | $176.61 | $183.54 | $183.54 | 2,060,007 | $2,060,007.00 |
| 03-03-2025 | $194.16 | $194.16 | $194.38 | $194.38 | $186.25 | $186.25 | $187.69 | $187.69 | 1,475,738 | $1,475,738.00 |
| 02-28-2025 | $191.31 | $191.31 | $195.00 | $195.00 | $190.75 | $190.75 | $194.58 | $194.58 | 1,815,921 | $1,748,829.00 |