Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Williams-Sonoma (NY: WSM )

311.00 +11.65 (+3.89%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 305.40 319.54 305.40 311.00 1,300,743 +11.65(+3.89%)
Jun 11, 2024 295.88 299.58 288.94 299.35 688,449 +2.41(+0.81%)
Jun 10, 2024 290.25 298.31 287.95 296.94 650,486 +4.42(+1.51%)
Jun 07, 2024 292.40 297.37 290.24 292.52 889,341 -3.99(-1.35%)
Jun 06, 2024 296.92 301.95 292.14 296.51 832,706 -1.54(-0.52%)
Jun 05, 2024 283.75 299.04 283.50 298.05 1,065,918 +15.30(+5.41%)
Jun 04, 2024 294.02 294.02 278.28 282.75 1,427,151 -14.93(-5.02%)
Jun 03, 2024 294.36 304.22 294.22 297.68 1,047,650 +4.46(+1.52%)
May 31, 2024 288.35 293.80 285.32 293.22 3,484,145 +4.89(+1.70%)
May 30, 2024 282.26 289.03 282.01 288.33 978,555 +5.77(+2.04%)
May 29, 2024 277.75 285.74 277.50 282.56 1,011,964 -1.76(-0.62%)
May 28, 2024 288.35 291.31 283.04 284.32 1,196,520 -3.49(-1.21%)
May 24, 2024 288.39 288.95 282.72 287.81 1,004,535 +3.25(+1.14%)
May 23, 2024 280.52 289.48 276.35 284.56 2,017,290 +4.63(+1.65%)
May 22, 2024 345.61 348.51 277.63 279.93 4,289,315 -34.45(-10.96%)
May 21, 2024 314.16 316.84 311.52 314.38 1,348,873 -2.20(-0.69%)
May 20, 2024 309.91 316.92 309.63 316.58 1,303,208 +7.08(+2.29%)
May 17, 2024 314.21 315.00 307.00 309.50 855,673 -3.56(-1.14%)
May 16, 2024 318.15 320.00 313.03 313.06 631,152 -7.18(-2.24%)
May 15, 2024 320.51 321.17 316.12 320.24 1,116,461 +3.09(+0.97%)
May 14, 2024 315.00 320.07 314.55 317.15 849,292 +1.53(+0.48%)
May 13, 2024 318.11 322.04 313.87 315.62 663,627 -0.32(-0.10%)
May 10, 2024 320.00 321.47 313.51 315.94 497,353 -2.51(-0.79%)
May 09, 2024 305.75 319.06 304.82 318.45 755,361 +13.53(+4.44%)
May 08, 2024 300.00 305.00 299.48 304.92 483,960 +3.30(+1.09%)
May 07, 2024 308.74 311.44 301.48 301.62 763,598 -6.67(-2.16%)
May 06, 2024 305.92 310.65 304.28 308.29 698,921 +3.59(+1.18%)
May 03, 2024 300.08 307.60 296.56 304.70 1,104,285 +12.46(+4.26%)
May 02, 2024 286.00 292.37 282.08 292.24 785,362 +8.63(+3.04%)
May 01, 2024 285.60 287.14 277.62 283.61 981,291 -3.17(-1.11%)
Apr 30, 2024 284.07 290.75 283.31 286.78 765,932 +0.38(+0.13%)
Apr 29, 2024 285.75 288.62 283.28 286.40 587,818 +4.24(+1.50%)
Apr 26, 2024 282.30 286.95 281.16 282.16 484,459 +0.48(+0.17%)
Apr 25, 2024 280.02 284.67 278.51 281.68 922,718 -3.83(-1.34%)
Apr 24, 2024 284.67 287.80 281.34 285.51 752,694 +0.44(+0.15%)
Apr 23, 2024 280.85 286.00 280.26 285.07 674,882 +4.85(+1.73%)
Apr 22, 2024 282.31 282.81 276.90 280.22 799,105 +1.02(+0.37%)
Apr 19, 2024 278.43 280.84 277.07 279.20 744,940 -0.33(-0.12%)
Apr 18, 2024 283.02 283.02 279.43 279.53 777,750 -2.64(-0.94%)
Apr 17, 2024 285.57 288.99 280.29 282.17 702,653 -0.38(-0.13%)
Apr 16, 2024 286.25 290.03 279.18 282.55 1,231,111 -5.98(-2.07%)
Apr 15, 2024 298.10 298.10 286.95 288.53 1,090,330 -0.32(-0.11%)
Apr 12, 2024 293.43 294.82 286.77 288.85 797,801 -5.62(-1.91%)
Apr 11, 2024 297.77 298.27 292.40 294.47 859,821 +1.23(+0.42%)
Apr 10, 2024 300.90 301.73 291.75 293.24 1,309,492 -15.75(-5.10%)
Apr 09, 2024 308.59 312.23 306.55 308.99 668,187 +0.74(+0.24%)
Apr 08, 2024 310.58 311.96 307.67 308.25 708,547 -1.16(-0.37%)
Apr 05, 2024 306.00 309.46 305.00 309.41 541,220 +3.03(+0.99%)
Apr 04, 2024 311.29 312.66 304.32 306.38 785,515 -2.60(-0.84%)
Apr 03, 2024 309.80 311.66 305.58 308.98 932,756 -1.32(-0.43%)
Apr 02, 2024 312.78 313.04 305.25 310.30 910,968 -4.63(-1.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.