WilliamsSonoma Inc (WM1)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.05 | 3.30420535227 | 183.1 | 193.55 | 181.85 | 44 | 189.95 | DE |
| 4 | 5.5 | 2.9948271168 | 183.65 | 193.55 | 171.9 | 38 | 184.0355948 | DE |
| 12 | 60.15 | 46.6279069767 | 129 | 193.55 | 120.1 | 87 | 156.30364571 | DE |
| 26 | 55.95001 | 42.0045151655 | 133.19999 | 193.55 | 116.15 | 82 | 145.51448218 | DE |
| 52 | 8.95 | 4.9667036626 | 180.2 | 313.7 | 116.15 | 66 | 188.5875674 | DE |
| 156 | 59.1 | 45.4440599769 | 130.05 | 313.7 | 116.15 | 62 | 182.27306369 | DE |
| 260 | 59.1 | 45.4440599769 | 130.05 | 313.7 | 116.15 | 62 | 182.27306369 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736458020 | 189.6 | 1.6 | 0.85 | 189.5 | 190.5 | 189.5 | 90 |
| 1736371620 | 188 | -3.6 | -1.88 | 188.9 | 188.9 | 188 | 35 |
| 1736285220 | 191.6 | 0.6 | 0.31 | 192.95 | 193.55 | 191.6 | 61 |
| 1736198820 | 191 | 9.15 | 5.03 | 186.25 | 191 | 186.25 | 30 |
| 1735939620 | 181.85 | 0.3 | 0.17 | 183.1 | 183.1 | 181.85 | 4 |
| 1735853220 | 181.55 | 3.1 | 1.74 | 179.75 | 183.05 | 177.6 | 21 |
| 1735594020 | 178.45 | 1.15 | 0.65 | 178.45 | 178.45 | 178.45 | 6 |
| 1735334820 | 177.3 | 0 | 0.00 | 177.3 | 177.3 | 177.3 | 0 |
| 1734989220 | 177.3 | 5.4 | 3.14 | 177.3 | 177.3 | 177.3 | 2 |
| 1734730020 | 171.9 | -2.55 | -1.46 | 171.9 | 171.9 | 171.9 | 19 |
| 1734643620 | 174.45 | -12.1 | -6.49 | 174.65 | 175.75 | 171.9 | 123 |
| 1734557220 | 186.55 | 1.55 | 0.84 | 186.55 | 186.55 | 186.55 | 12 |
| 1734470820 | 185 | -2.25 | -1.20 | 183.55 | 185 | 183.55 | 66 |
| 1734384420 | 187.25 | 3.6 | 1.96 | 186.75 | 187.45 | 186.75 | 39 |
| 1734125220 | 183.65 | 2.75 | 1.52 | 183.65 | 183.65 | 183.65 | 30 |
| 1734038820 | 180.9 | 3.8 | 2.15 | 180.9 | 180.9 | 180.9 | 3 |
| 1733952420 | 177.1 | -1.2 | -0.67 | 177.1 | 177.1 | 177.1 | 6 |
| 1733866020 | 178.3 | -2.6 | -1.44 | 179.7 | 179.7 | 178.15 | 19 |
| 1733779620 | 180.9 | 0.75 | 0.42 | 179.3 | 180.9 | 179.3 | 30 |
| 1733520420 | 180.15 | 5.15 | 2.94 | 173.35 | 180.15 | 172.1 | 54 |
| 1733434020 | 175 | -1.85 | -1.05 | 175 | 175 | 175 | 15 |
| 1733347620 | 176.85 | 3.45 | 1.99 | 175.1 | 176.85 | 175.1 | 39 |
| 1733261220 | 173.4 | 7.4 | 4.46 | 168.15 | 173.4 | 168.15 | 395 |
| 1733174820 | 166 | 3.65 | 2.25 | 164.15 | 166 | 164.15 | 18 |
| 1732915620 | 162.35 | -0.25 | -0.15 | 163.4 | 165.94999 | 162.35 | 52 |
| 1732829220 | 162.6 | 0 | 0.00 | 162.6 | 162.6 | 162.6 | 0 |
| 1732742820 | 162.6 | -3.95 | -2.37 | 166.75 | 166.75 | 162.55 | 196 |
| 1732656420 | 166.55 | -4.35 | -2.55 | 169.1 | 169.1 | 166.55 | 187 |
| 1732570020 | 170.9 | 6.4 | 3.89 | 165.94999 | 172.05 | 164.65 | 425 |
| 1732310820 | 164.5 | 2.1 | 1.29 | 164.44999 | 166.6 | 164.44999 | 229 |
| 1732224420 | 162.4 | -1.85 | -1.13 | 166.94999 | 166.94999 | 161.65 | 498 |
| 1732138020 | 164.25 | 37 | 29.08 | 158.85 | 170.65 | 158.85 | 511 |
| 1732051620 | 127.25 | 0.85 | 0.67 | 127.25 | 127.25 | 127.25 | 80 |
| 1731965220 | 126.4 | 1.9 | 1.53 | 123.15 | 126.95 | 123.15 | 38 |
| 1731705960 | 124.5 | 0.4 | 0.32 | 123.6 | 124.5 | 122.85 | 48 |
| 1731619560 | 124.1 | 0.5 | 0.40 | 123.05 | 124.25 | 123.05 | 97 |
| 1731533160 | 123.6 | 2 | 1.64 | 123.5 | 124.2 | 123.5 | 260 |
| 1731446820 | 121.6 | -1.65 | -1.34 | 121.6 | 121.6 | 121.6 | 1 |
| 1731360420 | 123.25 | -0.45 | -0.36 | 123.25 | 123.25 | 123.25 | 32 |
| 1731101160 | 123.7 | 0 | 0.00 | 123.7 | 123.7 | 123.7 | 0 |
| 1731014760 | 123.7 | 1.35 | 1.10 | 120.8 | 123.7 | 120.6 | 85 |
| 1730928360 | 122.35 | 0 | 0.00 | 122.35 | 122.35 | 122.35 | 0 |
| 1730841960 | 122.35 | 1.55 | 1.28 | 122.35 | 122.35 | 122.35 | 68 |
| 1730755560 | 120.8 | -3.35 | -2.70 | 120.8 | 120.8 | 120.8 | 1 |
| 1730496360 | 124.15 | 2.95 | 2.43 | 124.9 | 124.95 | 124.15 | 83 |
| 1730409960 | 121.2 | -1.6 | -1.30 | 121.2 | 121.2 | 121.2 | 42 |
| 1730323560 | 122.8 | 0.5 | 0.41 | 122.05 | 122.8 | 120.1 | 167 |
| 1730237160 | 122.3 | -3.7 | -2.94 | 122.8 | 122.8 | 121.8 | 179 |
| 1730150760 | 126 | -1.45 | -1.14 | 125.4 | 126 | 125.4 | 38 |
| 1729888020 | 127.45 | -0.35 | -0.27 | 126.7 | 127.45 | 126.7 | 37 |
| 1729801560 | 127.8 | -2 | -1.54 | 127.8 | 127.8 | 127.8 | 1 |
| 1729715160 | 129.8 | 0.8 | 0.62 | 129.8 | 129.8 | 129.8 | 2 |
| 1729628760 | 129 | -6.5 | -4.80 | 129 | 129 | 129 | 10 |
| 1729542360 | 135.5 | 0 | 0.00 | 135.5 | 135.5 | 135.5 | 0 |
| 1729283160 | 135.5 | 0 | 0.00 | 135.5 | 135.5 | 135.5 | 0 |
| 1729196760 | 135.5 | -3.5 | -2.52 | 135.5 | 135.5 | 135.5 | 1 |
| 1729110360 | 139 | 1.2 | 0.87 | 136.5 | 139 | 135.65 | 192 |
| 1729023960 | 137.8 | 6.3 | 4.79 | 134.69999 | 137.8 | 134.69999 | 47 |
| 1728937620 | 131.5 | 0.6 | 0.46 | 131.5 | 131.5 | 131.5 | 4 |
| 1728678360 | 130.9 | 0 | 0.00 | 130.9 | 130.9 | 130.9 | 0 |
| 1728591960 | 130.9 | -4.7 | -3.47 | 129.85 | 130.9 | 129.85 | 21 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
