ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Williams Sonoma

Williams Sonoma (WSM)

187.63
-0.10
(-0.05%)
Closed December 26 4:00PM
187.63
0.00
( 0.00% )
Pre Market: 6:53AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
19.0655.07658275698178.565188.71177.022546748184.79637845CS
415.7759.17924994908171.855199.415171.742096351186.91661046CS
1232.6721.0828600929154.96199.415125.332058758160.10598977CS
2639.11526.3374069959148.515199.415125.331808413151.59795764CS
5286.03584.684285644101.595199.41595.7651422674145.28785874CS
156103.15122.09990530384.48199.41550.79126166897.1486444CS
260150.635407.17664549336.995199.41513.005124524582.04140305CS

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
1735256400187.63-0.1-0.05186.4188.71186.0451227176
1735077840187.731.210.65186.55188.43185.79586883
1734997200186.522.841.55183.72187.25182.211460675
1734738000183.684.092.28178.565186.11177.026912258
1734651600179.59-6.48-3.48184.95186.42178.653477595
1734565200186.07-12.14-6.12196.37196.91185.492199986
1734478800198.214.182.15194.12199.415191.973317915
1734392400194.03-1.6-0.82192.878197.09192.8781841001
1734133200195.634.252.22193.95198.7191.53032228686
1734046800191.380.810.43190.45192.07186.81151335
1733960400190.573.822.05189.16192.33187.211861956
1733874000186.75-3.41-1.79188.87189.52185.82011696873
1733787600190.161.340.71188.915192.826188.9152213029
1733528400188.825.893.22186.235190.08185.41547329
1733442000182.93-4.06-2.17184.54186.86181.571406155
1733355600186.9952.75183.19187.38182.072235276
1733269200181.994.612.60179.13182.56177.392108710
1733182800177.385.363.12172.7179.15172.71516286
1732917840172.020.630.37171.855175.45171.74841539
1732750800171.39-2.61-1.50172.68174171.142035896
1732664400174-3.85-2.16175.25177.09173.0351731240
1732578000177.855.873.41175181.36174.0253810738
1732318800171.98-0.51-0.30173.985174.99169.992414703
1732232400172.49-2.55-1.46174.3174.9699169.43208886
1732146000175.0437.827.54172.02181.42451678425383
1732059600137.243.352.50133.8138.36132.914066663
1731973200133.889993.242.48132.16999135.38130.449992743737
1731714000130.65-0.17-0.13130.8131.59129.361874963
1731627600130.821.311.01130.41131.53128.811849658
1731541200129.510.380.29130.4375132.1128.371984269
1731454800129.13-0.71-0.55131.13999133.26128.419991774140
1731368400129.840.040.03130.75131.44129.332287241
1731109200129.8-4.11-3.07134.22134.74129.4351662980
1731022800133.914.443.43129.495134.6899129.192470263
1730936400129.47-5.36-3.98126.97130.15125.334613594
1730850000134.83-0.38-0.28132.83135.16999132.161411016
1730763600135.213.012.28132.19999139.25132.199991373681
1730500800132.19999-1.93-1.44134.56136.25131.861561156
1730414400134.131.71.28132.185134.99131.021605114
1730328000132.43-0.04-0.03129.55134.94129.311611487
1730241600132.47-0.03-0.02129.01133.61128.072292721
1730155200132.5-2.26-1.68136.6136.77132.221726320
1729896000134.76-2.76-2.01139.22139.31134.461617346
1729809600137.52-0.85-0.61139.3139.36136.77824240
1729723200138.37-1.53-1.09139.88999141.85137.479991623508
1729636800139.90.140.10137.66140.21134.9751967704
1729550400139.76-4.27-2.96144.22144.8139.61615893
1729291200144.031.641.15143.1144.08141.291005851
1729204800142.38999-8.54-5.66150.65150.65142.361420605
1729118400150.932.811.90149.16152.15147.97975385
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

Your Recent History

Delayed Upgrade Clock