ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
Williams Sonoma

Williams Sonoma (WSM)

148.12
2.00
(1.37%)
Closed October 15 4:00PM
153.656
5.54
(3.74%)
After Hours: 7:46PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
14.2862.86938474928149.37153.656140.611179224144.95589666CS
46.5564.45683208702147.1156.45140.611317510149.56832778CS
121.6361.07617418761152.02157.94127.361648912141.43553285CS
264.7963.22181915894148.86174.255127.361357694144.38446966CS
5272.30188.870997480281.355174.25571.561164574130.40660036CS
15663.65670.728888888990174.25550.79118213889.07474866CS
260119.536350.33997655334.12174.25513.005119937074.58846643CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
1729032000148.1221.37146.44151.61145.699991638698
1728945600146.121.771.23144.12147.57143.44999972855
1728686400144.352.611.84141.41999145.6141.419991386168
1728600000141.74-2.96-2.05142.54499142.97999140.611447435
1728513600144.69999-4.83-3.23149.91149.91144.071075810
1728427200149.53-0.09-0.06149.37151.83148.479991013853
1728340800149.62-1.87-1.23150.19150.69999147.651289931
1728081600151.49-0.65-0.43154.96155.12148.931166175
1727995200152.13999-0.38-0.25151.47999152.9150.41924041
1727908800152.521.480.98150.32153.28149.68868756
1727822400151.04-3.88-2.50154.01155.69148.041556643
1727735520154.919990.570.37153.56155.84153.3451431258
1727476800154.353.12.05152.5156.44999151.581055706
1727390400151.252.351.58152.72999154.881481316646
1727304000148.9-3.88-2.54153.01153.16999148.2051400968
1727217600152.78-0.65-0.42154.5155.44999151.699991006113
1727131200153.434.623.10149.97999153.88146.949991956240
1726872000148.81-1.27-0.85146.06149.78145.919992656077
1726785600150.082.531.71150.07749151.37148.251167362
1726699200147.550.330.22146.44152.77145.321649178
1726612800147.222.21.52147.1148.46145.351008984
1726526400145.020.510.35145.47146.945143.241347553
1726267200144.518.656.37139.57145.78139.042029694
1726180800135.861.621.21134.735136.04133.491490607
1726094400134.243.913.00135.99135.99130.791581955
1726008000130.33-2-1.51132.63133.91129.651290384
1725921600132.331.91.46130.76135.62130.432178455
1725662400130.431.961.53131.06131.44128.431677718
1725576000128.47-3.29-2.50129.4133.08127.362079748
1725489600131.760.640.49129.71132.81282352313
1725403200131.12-3.21-2.39133.54133.93130.044992124590
1725057600134.331.471.11134.29134.66131.092080065
1724971200132.86-2.21-1.64136.44999136.8722132.229991354669
1724884800135.070.740.55134.41136.46133.131571179
1724798400134.33-0.57-0.42132.28135.8299131.479992011414
1724712000134.9-4.61-3.30139.58140.56133.949991927470
1724452800139.519.016.90132.12139.6999131.012482787
1724366400130.5-13.35-9.28131.88135.031296181626
1724280000143.856.224.52139.78144.69139.49012944743
1724193600137.63-2.74-1.95139.5141.51136.971246542
1724107200140.372.521.83137.94999140.61136.661584929
1723848000137.85-3.18-2.25138.56139.68136.261441077
1723761600141.032.411.74144.24148.69999139.73011439136
1723675200138.62-4.02-2.82143.54143.74137.919991386877
1723588800142.639993.812.74141.205143.775140.291734603
1723502400138.83-2.16-1.53140.97142.8138.011307779
1723243200140.991.441.03139.62142.705139.411263171
1723156800139.551.761.28135.29139.65131.62472189
1723070400137.79-1.28-0.92142.27143.79136.722230392
1722984000139.074.673.47135.35142.66999134.051353734
1722897600134.4-5.42-3.88127.99138.50989127.992546568
1722638400139.82-5.12-3.53138.5140.79499136.031975558
1722552000144.94-9.74-6.30152153141.711776812
1722465600154.685.463.66152.29157.94149.13011365372
1722379200149.22-4.54-2.95154.16999155.37148.62011167104
1722292800153.76-1.74-1.12156.72156.91999151.96835965
1722033600155.54.833.21153.36156.58151.251134989
1721947200150.66999-0.48-0.32150152.99141.441590960
1721860800151.15-4.89-3.13155.35157.26150.419991393322
1721774400156.043.862.54152.02156.245150.69999981564
1721688000152.1755.33.60148.78152.77148.435678072
1721428800146.88-1.89-1.27147.09899150.285146.461045977
1721342400148.77-1.31-0.87149.76154.07147.611164280
1721256000150.08-12.91-7.92156.5158.35149.5351949747
1721169600162.998.125.24157.63999164.13999156.151559643

Your Recent History

Delayed Upgrade Clock