Williams-Sonoma

WSM
🏛️ usa →
191.98
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 114.97 116.29 114.10 114.92 0.9M
2022-12-29 116.18 117.66 115.50 116.55 0.6M
2022-12-28 117.00 117.08 113.68 114.93 0.8M
2022-12-27 119.90 120.52 116.46 117.04 0.8M
2022-12-23 118.05 120.26 116.64 120.22 0.7M
2022-12-22 116.32 118.05 114.55 117.99 0.7M
2022-12-21 117.26 119.04 115.20 118.63 0.9M
2022-12-20 114.48 117.11 113.34 115.34 1.3M
2022-12-19 111.96 116.52 111.75 115.58 1.7M
2022-12-16 116.01 117.34 111.34 111.71 2.5M
2022-12-15 114.23 116.74 113.30 116.52 1.1M
2022-12-14 117.23 118.68 114.19 116.25 1.1M
2022-12-13 122.52 123.48 116.93 117.71 1.3M
2022-12-12 114.86 117.38 112.58 116.72 1.1M
2022-12-09 110.69 117.20 110.69 115.22 1.2M
2022-12-08 111.92 114.68 110.54 113.27 1.3M
2022-12-07 111.15 112.94 110.26 111.80 1.1M
2022-12-06 113.15 113.90 109.76 111.71 1.3M
2022-12-05 114.77 115.17 112.41 113.42 1.3M
2022-12-02 114.26 117.33 113.18 116.45 1.3M
2022-12-01 117.51 118.90 113.84 116.72 1.4M
2022-11-30 116.27 117.31 112.69 116.90 1.3M
2022-11-29 116.48 116.69 113.55 115.56 1.5M
2022-11-28 117.48 119.34 116.20 116.49 1.5M
2022-11-25 123.14 124.63 121.74 122.42 0.3M
2022-11-23 123.83 123.83 121.44 123.72 0.8M
2022-11-22 121.36 124.19 120.01 123.83 1.2M
2022-11-21 120.50 121.02 117.10 119.19 1.6M
2022-11-18 116.85 125.45 116.01 122.37 4.7M
2022-11-17 124.82 130.59 123.46 130.39 2.4M
2022-11-16 128.73 129.86 125.21 126.70 1.3M
2022-11-15 137.22 140.11 134.74 135.36 1.1M
2022-11-14 134.92 137.47 133.60 133.60 1.1M
2022-11-11 127.19 136.20 127.19 135.33 1.4M
2022-11-10 120.49 135.70 120.49 128.71 2.0M
2022-11-09 117.71 119.58 114.63 115.23 0.7M
2022-11-08 122.12 122.34 117.73 118.97 0.9M
2022-11-07 120.28 123.47 118.02 123.47 0.7M
2022-11-04 120.04 121.16 114.76 119.13 0.7M
2022-11-03 113.86 118.35 112.59 117.12 0.8M
2022-11-02 124.71 124.71 115.39 115.53 0.9M
2022-11-01 127.55 127.81 122.26 124.80 0.9M
2022-10-31 122.29 124.39 122.01 123.83 1.0M
2022-10-28 121.74 125.40 118.50 122.75 0.8M
2022-10-27 123.94 124.48 120.76 122.73 0.9M
2022-10-26 121.48 128.50 119.97 123.06 1.1M
2022-10-25 117.99 122.63 117.74 121.52 1.8M
2022-10-24 113.85 117.00 109.22 116.70 2.3M
2022-10-21 113.27 117.77 111.62 117.61 1.0M
2022-10-20 116.14 119.00 113.34 113.51 1.1M
2022-10-19 118.71 119.42 115.18 115.93 1.4M
2022-10-18 124.69 126.04 119.90 120.94 1.2M
2022-10-17 120.03 123.14 120.03 121.45 1.0M
2022-10-14 124.09 124.60 117.24 117.29 0.9M
2022-10-13 120.28 124.45 117.97 122.24 0.8M
2022-10-12 124.91 125.07 121.56 123.96 0.6M
2022-10-11 120.38 124.81 119.42 123.75 1.6M
2022-10-10 119.02 121.63 117.23 120.29 1.2M
2022-10-07 123.56 123.82 118.35 118.45 1.3M
2022-10-06 126.90 128.99 125.90 126.06 0.9M
2022-10-05 126.58 128.86 125.24 127.18 0.9M
2022-10-04 125.78 128.74 124.81 128.57 1.1M
2022-10-03 119.08 122.95 118.73 122.21 1.2M
2022-09-30 120.86 120.98 116.73 117.85 1.8M
2022-09-29 124.88 125.03 120.09 122.45 1.6M
2022-09-28 124.05 128.23 123.19 127.71 1.1M
2022-09-27 123.55 125.48 121.69 123.31 1.1M
2022-09-26 125.49 127.09 121.12 121.19 1.2M
2022-09-23 126.22 128.32 124.24 125.49 1.5M
2022-09-22 131.05 132.44 128.87 129.01 0.8M
2022-09-21 133.44 137.07 131.48 132.06 0.8M
2022-09-20 135.75 136.44 129.64 131.85 1.4M
2022-09-19 133.87 138.46 133.48 137.56 1.1M
2022-09-16 136.17 137.18 133.10 134.34 2.7M
2022-09-15 140.00 143.18 135.70 138.40 1.6M
2022-09-14 145.82 146.14 140.95 143.09 0.8M
2022-09-13 148.82 148.82 142.34 143.44 1.2M
2022-09-12 150.39 154.83 150.39 153.66 0.9M
2022-09-09 148.50 151.21 148.00 150.34 0.9M
2022-09-08 143.89 149.17 142.87 148.98 0.7M
2022-09-07 141.80 147.16 140.72 146.52 1.1M
2022-09-06 146.73 146.73 138.82 141.00 1.5M
2022-09-02 147.79 150.98 144.76 145.84 1.0M
2022-09-01 147.64 147.80 144.56 146.92 1.1M
2022-08-31 153.97 153.97 147.50 148.75 1.7M
2022-08-30 157.21 157.46 152.18 154.18 0.8M
2022-08-29 153.83 157.87 153.24 155.08 0.8M
2022-08-26 166.30 167.24 154.44 154.63 1.5M
2022-08-25 168.02 170.76 162.62 165.99 2.7M
2022-08-24 162.11 165.29 161.38 162.44 1.6M
2022-08-23 161.16 166.07 160.81 164.44 1.2M
2022-08-22 159.56 161.70 157.92 159.45 1.4M
2022-08-19 166.75 167.52 161.17 162.83 0.8M
2022-08-18 164.67 167.31 162.49 166.97 0.6M
2022-08-17 165.59 166.99 161.91 164.81 1.1M
2022-08-16 161.41 176.89 161.41 168.87 2.1M
2022-08-15 158.23 162.69 157.20 161.47 1.0M
2022-08-12 156.39 159.14 155.41 158.83 0.6M
2022-08-11 158.84 161.43 153.58 155.74 1.3M
2022-08-10 152.75 155.00 151.11 154.50 0.8M
2022-08-09 152.49 153.39 147.24 148.26 0.8M
2022-08-08 148.68 159.95 147.74 154.76 1.8M
2022-08-05 143.02 147.20 142.97 146.98 0.6M
2022-08-04 144.50 147.04 143.69 144.75 0.9M
2022-08-03 142.72 146.01 141.53 144.69 0.9M
2022-08-02 143.72 144.85 141.04 141.44 0.8M
2022-08-01 143.97 146.91 142.91 145.40 0.8M
2022-07-29 140.66 144.50 138.35 144.42 1.0M
2022-07-28 138.78 140.95 134.34 140.50 1.0M
2022-07-27 134.65 138.60 133.35 138.08 1.0M
2022-07-26 132.79 135.64 131.56 133.68 1.1M
2022-07-25 136.97 137.00 133.91 136.45 0.6M
2022-07-22 141.11 142.17 135.46 137.26 1.4M
2022-07-21 137.00 140.80 135.63 140.73 1.0M
2022-07-20 136.26 138.62 132.39 137.53 1.4M
2022-07-19 133.90 137.59 132.15 137.51 1.3M
2022-07-18 133.34 136.38 131.98 132.01 1.2M
2022-07-15 128.35 132.95 128.35 131.90 1.0M
2022-07-14 128.45 129.00 125.68 126.75 0.8M
2022-07-13 126.10 132.41 125.93 130.21 0.9M
2022-07-12 127.99 132.44 127.54 128.31 0.9M
2022-07-11 130.00 132.79 126.25 126.81 0.9M
2022-07-08 127.96 130.97 126.04 130.47 1.0M
2022-07-07 121.71 128.92 121.71 127.96 1.5M
2022-07-06 123.34 125.21 118.71 121.05 1.2M
2022-07-05 111.23 123.38 109.50 123.35 1.7M
2022-07-01 111.70 114.30 110.23 112.81 1.5M
2022-06-30 109.44 112.28 106.66 110.95 2.4M
2022-06-29 117.70 118.05 115.57 116.10 1.4M
2022-06-28 123.24 124.85 118.01 118.41 0.9M
2022-06-27 126.32 127.10 121.72 122.32 0.8M
2022-06-24 121.85 126.25 121.28 126.09 1.4M
2022-06-23 119.35 122.18 118.71 121.25 1.1M
2022-06-22 119.11 122.41 117.34 119.85 1.0M
2022-06-21 121.40 122.60 119.48 119.61 1.0M
2022-06-17 117.03 120.50 115.99 118.86 2.0M
2022-06-16 116.73 118.24 112.85 115.65 1.4M
2022-06-15 121.77 123.78 118.63 121.29 1.1M
2022-06-14 119.97 121.70 118.62 120.70 1.0M
2022-06-13 118.12 120.75 115.68 119.63 1.6M
2022-06-10 124.16 125.39 120.21 121.24 1.1M
2022-06-09 126.47 128.77 125.63 126.15 0.9M
2022-06-08 126.63 129.96 125.09 126.08 1.1M
2022-06-07 120.74 126.65 118.01 125.73 1.5M
2022-06-06 124.50 128.78 123.00 127.45 1.9M
2022-06-03 127.07 128.27 124.22 124.28 1.4M
2022-06-02 125.80 130.20 124.04 129.91 1.4M
2022-06-01 127.41 129.95 122.73 125.03 1.6M
2022-05-31 130.00 131.64 124.88 127.92 2.4M
2022-05-27 129.85 133.44 126.10 130.91 1.7M
2022-05-26 125.88 133.98 124.60 130.00 5.0M
2022-05-25 103.36 119.00 102.54 114.98 5.3M
2022-05-24 105.50 106.35 101.58 105.47 2.4M
2022-05-23 107.89 111.04 106.25 108.30 1.8M
2022-05-20 112.65 114.41 104.94 108.15 1.8M
2022-05-19 108.84 115.78 108.19 112.34 1.7M
2022-05-18 119.10 119.70 107.98 110.47 3.8M
2022-05-17 127.97 129.36 122.51 128.53 1.1M
2022-05-16 124.27 126.76 121.27 124.07 1.8M
2022-05-13 125.41 128.98 125.30 126.11 1.3M
2022-05-12 123.39 130.20 122.79 125.05 1.7M
2022-05-11 127.06 130.76 123.34 123.96 1.4M
2022-05-10 127.14 129.58 122.89 127.06 1.7M
2022-05-09 120.88 126.79 120.50 124.26 1.5M
2022-05-06 129.23 129.53 122.36 123.69 2.5M
2022-05-05 137.57 137.89 130.34 132.35 1.8M
2022-05-04 139.50 142.33 135.25 142.17 1.1M
2022-05-03 136.78 140.94 136.23 139.50 0.7M
2022-05-02 130.10 137.98 128.92 137.78 1.0M
2022-04-29 136.84 138.46 130.19 130.48 1.1M
2022-04-28 136.43 138.30 131.41 138.26 0.9M
2022-04-27 135.84 139.46 133.25 134.62 0.8M
2022-04-26 138.13 139.14 134.47 135.37 1.2M
2022-04-25 135.12 141.03 134.47 140.40 1.2M
2022-04-22 139.47 140.22 134.85 135.26 1.1M
2022-04-21 144.08 145.45 138.11 140.35 1.2M
2022-04-20 148.26 148.60 143.38 143.60 1.0M
2022-04-19 140.66 149.13 140.66 147.18 1.6M
2022-04-18 147.52 149.81 140.59 141.25 1.6M
2022-04-14 153.28 157.28 147.63 148.98 1.5M
2022-04-13 150.05 155.13 149.80 153.14 0.9M
2022-04-12 152.95 156.98 151.07 152.30 1.3M
2022-04-11 143.97 151.88 143.97 151.46 1.3M
2022-04-08 141.69 148.75 141.18 146.92 1.2M
2022-04-07 138.58 143.76 137.30 143.01 1.5M
2022-04-06 145.02 146.10 138.85 140.91 1.9M
2022-04-05 148.61 151.18 146.59 148.78 1.3M
2022-04-04 142.28 148.95 142.16 147.07 1.2M
2022-04-01 145.21 146.38 140.51 141.90 1.9M
2022-03-31 143.14 145.95 140.81 145.00 2.3M
2022-03-30 151.37 151.38 143.75 144.88 2.4M
2022-03-29 151.60 155.93 151.50 155.81 1.1M
2022-03-28 144.51 148.83 143.22 148.55 1.0M
2022-03-25 148.18 148.18 143.35 145.58 1.4M
2022-03-24 147.79 148.35 144.62 146.75 1.3M
2022-03-23 155.00 157.06 148.51 148.89 1.6M
2022-03-22 159.90 161.15 155.95 157.67 1.2M
2022-03-21 164.29 165.69 156.19 158.63 1.4M
2022-03-18 160.30 165.06 159.70 164.18 2.2M
2022-03-17 167.46 167.67 151.82 160.69 5.0M
2022-03-16 149.73 153.43 147.96 152.45 2.5M
2022-03-15 144.70 149.44 144.32 148.51 1.2M
2022-03-14 143.03 150.31 142.33 144.62 1.1M
2022-03-11 147.51 148.18 140.65 141.13 0.8M
2022-03-10 144.89 146.91 140.58 146.44 0.7M
2022-03-09 147.81 150.86 145.64 146.20 1.1M
2022-03-08 140.00 149.67 140.00 145.62 1.1M
2022-03-07 152.71 153.64 141.37 141.43 1.4M
2022-03-04 151.02 151.94 147.02 151.82 0.9M
2022-03-03 149.70 152.97 147.78 151.66 1.3M
2022-03-02 145.63 150.32 144.04 149.75 0.7M
2022-03-01 146.06 150.34 145.45 146.71 1.3M
2022-02-28 143.15 147.55 141.51 144.86 1.2M
2022-02-25 139.58 145.21 137.19 144.53 1.0M
2022-02-24 127.92 141.43 127.85 140.85 1.2M
2022-02-23 134.02 136.66 132.30 133.92 1.6M
2022-02-22 138.31 139.53 130.26 132.87 2.1M
2022-02-18 142.82 143.54 139.04 140.36 1.9M
2022-02-17 148.14 149.38 141.25 142.58 1.7M
2022-02-16 152.47 153.53 148.33 149.51 1.0M
2022-02-15 154.80 155.53 152.82 154.33 0.9M
2022-02-14 153.50 156.07 152.25 153.18 1.1M
2022-02-11 157.68 160.35 153.19 154.18 0.8M
2022-02-10 161.33 164.46 156.24 158.01 1.1M
2022-02-09 165.35 165.85 162.33 163.67 0.7M
2022-02-08 162.91 165.99 161.27 164.10 0.8M
2022-02-07 163.00 165.77 161.18 162.00 0.8M
2022-02-04 162.38 164.50 159.66 162.30 0.7M
2022-02-03 161.65 164.69 160.67 161.57 0.7M
2022-02-02 165.00 165.14 160.06 163.77 1.1M
2022-02-01 160.43 165.67 160.43 164.80 1.5M
2022-01-31 153.76 160.65 153.28 160.54 1.1M
2022-01-28 150.82 155.00 148.02 154.81 1.2M
2022-01-27 151.66 154.29 145.23 146.37 1.1M
2022-01-26 159.55 160.58 147.58 149.80 1.6M
2022-01-25 152.22 158.48 150.30 156.22 1.5M
2022-01-24 140.75 155.53 139.79 154.93 2.4M
2022-01-21 141.72 147.45 139.64 142.58 1.3M
2022-01-20 147.87 150.65 141.92 142.58 1.5M
2022-01-19 146.93 151.28 146.88 147.90 1.2M
2022-01-18 144.60 148.34 141.66 146.92 1.3M
2022-01-14 147.25 148.49 144.01 147.04 1.0M
2022-01-13 153.20 154.13 148.52 148.74 1.1M
2022-01-12 154.38 156.29 148.33 151.69 0.8M
2022-01-11 151.70 153.52 148.50 153.44 0.9M
2022-01-10 148.02 152.04 144.90 151.92 1.7M
2022-01-07 155.63 158.02 149.29 150.86 1.3M
2022-01-06 153.90 158.25 148.70 156.61 1.4M
2022-01-05 161.65 163.19 152.28 154.07 2.2M
2022-01-04 168.00 168.93 161.79 165.88 1.2M
2022-01-03 169.99 172.84 167.39 168.87 1.2M