Williams-Sonoma Inc. Common Stock (DE)のデータ

Williams-Sonoma Inc. Common Stock (DE)の基本情報

名前 Williams-Sonoma Inc. Common Stock (DE)
ティッカー WSM
United States
上場年 nan
セクター Consumer Services

Williams-Sonoma Inc. Common Stock (DE)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 128.21 124.01 127.12 124.76 786700.0 124.76
2021-02-12 128.42 124.72 125.09 126.61 820100.0 126.61
2021-02-11 130.28 126.97 127.13 127.64 1018000.0 127.64
2021-02-10 130.35 124.61 130.24 127.14 749500.0 127.14
2021-02-09 129.92 127.55 127.91 129.08 837900.0 129.08
2021-02-08 131.01 127.38 129.58 128.64 687100.0 128.64
2021-02-05 129.69 127.14 129.15 128.75 483400.0 128.75
2021-02-04 128.15 125.18 127.39 127.84 858400.0 127.84
2021-02-03 129.26 125.45 127.75 126.79 1176900.0 126.79
2021-02-02 126.13 120.61 125.27 125.74 1678500.0 125.74
2021-02-01 129.79 122.49 127.4 125.4 2036200.0 125.4
2021-01-29 135.74 128.12 133.14 128.92 2018100.0 128.92
2021-01-28 150.86 133.37 143.48 133.92 2783100.0 133.92
2021-01-27 151.16 134.42 135.15 147.6 3432200.0 147.6
2021-01-26 138.09 130.3 133.0 136.4 1955600.0 136.4
2021-01-25 146.9 131.43 133.52 132.56 2562000.0 132.56
2021-01-22 132.38 125.87 126.56 132.32 1047800.0 132.32
2021-01-21 131.33 126.68 128.77 126.71 981100.0 126.71
2021-01-20 128.75 125.77 127.01 128.54 1044900.0 128.01
2021-01-19 127.63 123.55 127.17 124.99 932500.0 124.47
2021-01-15 125.38 121.6 124.0 124.86 1241900.0 124.35
2021-01-14 125.87 119.77 120.0 125.13 1697800.0 124.61
2021-01-13 123.99 118.81 118.81 119.93 1940600.0 119.44
2021-01-12 118.37 111.5 111.9 118.25 1541800.0 117.76
2021-01-11 113.38 106.85 107.4 111.18 1129300.0 110.72
2021-01-08 110.38 106.36 108.9 107.89 648300.0 107.45
2021-01-07 109.92 107.24 108.76 108.55 794200.0 108.1
2021-01-06 107.87 103.0 103.0 106.91 1134400.0 106.47
2021-01-05 104.95 101.45 101.58 104.16 873900.0 103.73
2021-01-04 105.81 98.75 101.81 102.95 1322200.0 102.53
2020-12-31 103.44 101.77 103.39 101.84 618600.0 101.42
2020-12-30 106.51 103.15 104.54 103.47 561700.0 103.04
2020-12-29 105.46 102.57 104.58 104.36 737300.0 103.93
2020-12-28 108.58 103.5 108.41 104.12 1183400.0 103.69
2020-12-24 108.56 107.04 108.15 107.68 242900.0 107.24
2020-12-23 108.75 107.09 108.2 107.8 706800.0 107.36
2020-12-22 109.82 106.84 109.0 107.84 831000.0 107.4
2020-12-21 109.48 106.98 108.0 108.96 896400.0 108.51
2020-12-18 113.54 109.3 113.41 109.64 1595400.0 109.19
2020-12-17 114.15 111.85 113.0 112.9 707000.0 112.43
2020-12-16 112.92 109.74 111.34 112.35 964900.0 111.89
2020-12-15 110.5 106.84 107.82 110.45 953100.0 109.99
2020-12-14 107.35 105.34 105.66 107.01 1081000.0 106.57
2020-12-11 105.89 103.7 104.68 105.0 1138000.0 104.57
2020-12-10 107.88 103.69 106.95 104.87 1417900.0 104.44
2020-12-09 109.11 105.19 108.37 108.2 1123200.0 107.75
2020-12-08 108.3 105.25 105.26 107.57 814700.0 107.13
2020-12-07 112.11 105.67 111.61 106.37 1468100.0 105.93
2020-12-04 112.18 110.21 111.44 111.78 1041000.0 111.32
2020-12-03 112.95 109.52 109.8 111.11 1046000.0 110.65
2020-12-02 110.94 108.78 109.95 110.15 600900.0 109.7
2020-12-01 111.69 109.37 110.53 110.74 1016900.0 110.28
2020-11-30 109.82 105.83 109.51 109.47 1505600.0 109.02
2020-11-27 114.0 109.12 111.74 109.94 581700.0 109.49
2020-11-25 114.0 109.67 113.42 112.01 967200.0 111.55
2020-11-24 114.65 111.48 114.23 112.96 1191000.0 112.49
2020-11-23 113.43 106.6 107.3 112.58 2127700.0 112.12
2020-11-20 114.0 105.11 111.69 107.71 5630900.0 107.27
2020-11-19 101.68 97.92 98.29 101.04 2563800.0 100.62
2020-11-18 98.33 96.51 96.93 97.16 1357300.0 96.76
2020-11-17 97.85 94.31 94.78 96.6 1201700.0 96.2
2020-11-16 96.01 91.12 93.3 95.91 1515800.0 95.51
2020-11-13 94.43 91.58 93.09 93.56 1097900.0 93.17
2020-11-12 96.44 91.73 94.44 92.36 1258500.0 91.98
2020-11-11 96.15 90.75 92.0 95.78 1258200.0 95.39
2020-11-10 94.04 88.31 89.61 90.97 1408200.0 90.59
2020-11-09 97.32 87.95 97.32 89.82 3189900.0 89.45
2020-11-06 100.15 97.9 99.15 99.79 787800.0 99.38
2020-11-05 102.12 98.57 100.07 98.95 1092300.0 98.54
2020-11-04 99.68 96.47 96.47 98.79 1051500.0 98.38
2020-11-03 96.77 92.58 93.18 96.25 917400.0 95.85
2020-11-02 93.7 90.31 92.17 92.12 879700.0 91.74
2020-10-30 94.02 89.9 93.64 91.21 1180400.0 90.83
2020-10-29 96.39 94.01 94.69 94.22 874300.0 93.83
2020-10-28 96.63 93.05 94.12 94.72 815600.0 94.33
2020-10-27 97.4 96.05 97.13 96.17 401800.0 95.77
2020-10-26 98.78 95.06 97.75 96.79 601800.0 96.39
2020-10-23 99.6 96.8 97.94 99.38 628900.0 98.97
2020-10-22 98.95 96.27 98.55 97.66 1188000.0 97.26
2020-10-21 103.98 98.25 103.98 98.58 1089700.0 97.65
2020-10-20 105.04 102.55 104.87 102.78 692000.0 101.81
2020-10-19 106.92 104.54 105.3 104.97 1017400.0 103.98
2020-10-16 107.02 104.83 105.75 105.0 682700.0 104.0
2020-10-15 105.52 102.28 102.54 105.28 690100.0 104.28
2020-10-14 107.09 103.38 105.9 104.36 1170800.0 103.37
2020-10-13 106.81 101.35 103.0 105.76 1277000.0 104.76
2020-10-12 101.95 98.71 100.83 99.7 543100.0 98.76
2020-10-09 100.62 98.39 99.25 100.17 1798600.0 99.22
2020-10-08 98.85 96.58 97.6 98.84 863300.0 97.9
2020-10-07 99.96 96.73 98.54 96.73 1190300.0 95.81
2020-10-06 100.56 96.95 99.99 97.2 1269700.0 96.28
2020-10-05 99.31 94.77 94.77 99.03 1219300.0 98.09
2020-10-02 96.32 91.0 91.34 94.51 1255900.0 93.61
2020-10-01 94.29 91.0 91.8 93.76 1424800.0 92.87
2020-09-30 91.4 89.25 89.76 90.44 1458900.0 89.58
2020-09-29 90.39 88.01 88.94 89.25 713800.0 88.4
2020-09-28 88.84 87.65 87.85 88.36 681100.0 87.52
2020-09-25 87.14 85.3 86.3 86.86 931700.0 86.04
2020-09-24 88.79 86.41 87.7 86.75 1219100.0 85.93
2020-09-23 89.35 87.75 88.13 88.4 1390400.0 87.56
2020-09-22 88.1 85.97 86.4 87.88 721500.0 87.05
2020-09-21 86.18 84.25 85.41 86.11 1045100.0 85.29
2020-09-18 90.05 86.15 89.75 87.17 1430200.0 86.34
2020-09-17 91.57 89.37 90.31 89.62 828400.0 88.77
2020-09-16 94.37 91.43 93.56 91.47 1020900.0 90.6
2020-09-15 94.4 92.36 94.26 93.04 775300.0 92.16
2020-09-14 93.64 91.13 92.83 93.42 1620700.0 92.53
2020-09-11 92.88 89.9 91.56 91.42 1132400.0 90.55
2020-09-10 96.21 90.16 92.3 90.7 2024600.0 89.84
2020-09-09 90.13 86.38 87.28 89.87 1325500.0 89.02
2020-09-08 87.46 82.5 83.39 86.38 1345900.0 85.56
2020-09-04 86.36 81.77 86.01 84.56 895600.0 83.76
2020-09-03 88.16 85.31 87.76 85.71 1242400.0 84.9
2020-09-02 88.85 86.01 88.35 88.33 1042000.0 87.49
2020-09-01 89.01 87.44 88.11 88.06 1304600.0 87.23
2020-08-31 89.79 87.19 89.61 87.76 1939000.0 86.93
2020-08-28 93.55 89.23 92.22 89.56 1665700.0 88.71
2020-08-27 94.35 90.32 92.37 91.13 3810700.0 90.27
2020-08-26 99.4 95.31 96.5 98.96 3337300.0 98.02
2020-08-25 100.0 94.43 99.67 95.36 1824000.0 94.46
2020-08-24 101.73 98.2 100.4 99.26 1115100.0 98.32
2020-08-21 99.49 95.88 98.15 99.1 1219700.0 98.16
2020-08-20 95.67 94.39 94.97 95.27 599300.0 94.37
2020-08-19 97.0 94.85 96.59 95.8 1018000.0 94.89
2020-08-18 98.18 95.83 97.75 96.51 767700.0 95.6
2020-08-17 97.5 95.0 95.68 97.48 849900.0 96.56
2020-08-14 95.81 93.29 93.98 94.58 1102600.0 93.68
2020-08-13 94.6 92.9 93.07 93.71 535700.0 92.82
2020-08-12 94.5 92.2 94.1 93.7 675200.0 92.81
2020-08-11 94.88 92.07 94.75 92.94 939300.0 92.06
2020-08-10 94.6 92.1 93.68 93.84 728600.0 92.95
2020-08-07 93.34 89.02 89.46 93.17 1544900.0 92.29
2020-08-06 90.0 88.11 89.18 89.74 705000.0 88.89
2020-08-05 89.1 87.12 88.2 88.67 790200.0 87.83
2020-08-04 87.96 84.94 86.44 87.89 838000.0 87.06
2020-08-03 91.04 86.95 87.5 86.96 1546000.0 86.14
2020-07-31 88.32 85.41 88.01 87.12 935700.0 86.29
2020-07-30 87.85 84.79 85.07 87.65 1523800.0 86.82
2020-07-29 86.17 83.65 84.04 85.6 909700.0 84.79
2020-07-28 86.68 83.38 86.53 83.5 699600.0 82.71
2020-07-27 86.61 84.25 85.06 86.59 660700.0 85.77
2020-07-24 85.4 83.67 84.44 84.91 738500.0 84.11
2020-07-23 88.31 84.57 85.85 85.31 1431500.0 84.5
2020-07-22 87.34 82.52 82.54 86.78 1503500.0 85.48
2020-07-21 83.54 81.52 82.0 82.53 729200.0 81.3
2020-07-20 83.73 80.99 83.73 81.54 931100.0 80.32
2020-07-17 85.12 83.06 85.08 83.8 783800.0 82.55
2020-07-16 85.12 83.74 84.2 84.38 785000.0 83.12
2020-07-15 85.31 83.43 85.3 84.85 800200.0 83.58
2020-07-14 83.41 81.14 82.41 83.32 1017100.0 82.07
2020-07-13 86.39 82.88 85.43 82.91 978900.0 81.67
2020-07-10 85.64 83.94 85.02 85.02 654600.0 83.75
2020-07-09 86.44 83.36 86.0 84.63 1108900.0 83.36
2020-07-08 86.0 83.52 84.09 85.98 1149200.0 84.69
2020-07-07 84.56 83.2 83.58 83.66 808900.0 82.41
2020-07-06 84.88 83.55 84.83 84.0 817900.0 82.74
2020-07-02 86.48 82.3 86.01 83.2 1074700.0 81.96
2020-07-01 85.09 82.03 82.38 84.82 1474800.0 83.55
2020-06-30 82.27 80.52 81.52 82.01 1251000.0 80.78
2020-06-29 84.11 81.4 83.91 81.99 1035700.0 80.76
2020-06-26 84.73 83.13 83.3 83.22 1290800.0 81.98
2020-06-25 83.82 81.93 82.98 83.7 696600.0 82.45
2020-06-24 84.73 81.53 84.03 83.63 1100300.0 82.38
2020-06-23 86.93 84.39 86.4 84.76 1561600.0 83.49
2020-06-22 86.97 84.62 86.0 85.06 814400.0 83.79
2020-06-19 88.27 85.47 87.54 85.64 2070100.0 84.36
2020-06-18 88.13 84.27 85.81 86.15 1825200.0 84.86
2020-06-17 86.81 84.67 85.28 86.67 1031200.0 85.37
2020-06-16 85.68 81.77 85.12 85.28 1742400.0 84.0
2020-06-15 83.2 77.79 77.79 82.7 1281500.0 81.46
2020-06-12 83.0 78.19 82.6 80.2 1382200.0 79.0
2020-06-11 82.84 78.76 81.3 79.5 1293700.0 78.31
2020-06-10 86.92 83.42 86.25 84.41 1354900.0 83.15
2020-06-09 86.93 83.28 83.93 85.84 1223300.0 84.56
2020-06-08 86.49 84.79 86.0 85.33 1287700.0 84.05
2020-06-05 87.67 84.0 87.54 85.53 1677800.0 84.25
2020-06-04 87.73 84.35 84.81 85.01 2182600.0 83.74
2020-06-03 87.35 85.2 87.0 85.34 2201400.0 84.06
2020-06-02 86.02 80.72 81.0 86.02 2021700.0 84.73
2020-06-01 83.37 80.99 83.0 81.25 2699400.0 80.03
2020-05-29 85.61 76.9 77.12 83.21 7261400.0 81.97
2020-05-28 74.35 71.9 73.03 73.03 2454600.0 71.94
2020-05-27 73.53 69.01 71.0 73.35 1917200.0 72.25
2020-05-26 70.39 68.18 70.39 69.65 1865800.0 68.61
2020-05-22 67.21 66.1 66.87 66.49 1193500.0 65.5
2020-05-21 67.44 65.25 65.98 66.54 1792200.0 65.54
2020-05-20 69.89 66.26 69.67 66.36 1232900.0 65.37
2020-05-19 70.38 68.11 70.21 68.15 1472300.0 67.13
2020-05-18 71.78 69.16 69.72 70.28 1923000.0 69.23
2020-05-15 68.68 64.55 64.55 66.52 2529700.0 65.53
2020-05-14 67.53 62.6 63.6 65.16 2008800.0 64.19
2020-05-13 68.21 63.92 67.44 64.76 2095800.0 63.79
2020-05-12 70.14 67.8 68.85 67.89 1340000.0 66.87
2020-05-11 69.72 66.95 67.19 68.29 1874100.0 67.27
2020-05-08 69.08 67.49 68.33 68.31 1535800.0 67.29
2020-05-07 68.33 66.41 67.5 66.82 1135400.0 65.82
2020-05-06 66.78 64.41 65.61 66.16 1032600.0 65.17
2020-05-05 66.01 63.54 65.05 65.01 1667900.0 64.04
2020-05-04 62.84 57.76 59.0 62.61 1578400.0 61.67
2020-05-01 61.75 59.16 60.15 60.25 1733400.0 59.35
2020-04-30 64.38 61.74 64.12 61.84 2516800.0 60.92
2020-04-29 65.9 63.08 64.76 65.38 1688400.0 64.4
2020-04-28 64.78 61.45 63.08 62.13 2003500.0 61.2
2020-04-27 63.86 58.69 58.85 61.5 3890300.0 60.58
2020-04-24 58.36 55.09 55.53 57.98 2060100.0 57.11
2020-04-23 55.26 52.18 52.58 54.85 1768500.0 54.03
2020-04-22 53.52 51.29 53.48 52.95 1203900.0 51.69
2020-04-21 52.63 49.38 50.0 52.33 2132200.0 51.08
2020-04-20 52.75 50.44 51.25 50.77 1232300.0 49.56
2020-04-17 52.95 50.34 51.48 51.64 1273100.0 50.41
2020-04-16 50.66 47.89 49.62 48.6 1423300.0 47.44
2020-04-15 50.92 48.78 50.49 49.25 1554800.0 48.07
2020-04-14 54.19 52.1 52.95 53.44 1518300.0 52.16
2020-04-13 52.02 48.33 50.85 51.35 1433300.0 50.12
2020-04-09 52.98 48.73 49.4 51.08 3098100.0 49.86
2020-04-08 48.3 45.58 45.58 47.66 1784100.0 46.52
2020-04-07 50.49 45.04 48.27 45.13 2001600.0 44.05
2020-04-06 46.57 40.6 40.99 46.35 2673300.0 45.24
2020-04-03 39.07 37.48 37.97 38.19 1310700.0 37.28
2020-04-02 39.76 36.54 37.26 38.05 1095900.0 37.14
2020-04-01 40.85 37.14 40.16 37.6 1434000.0 36.7
2020-03-31 44.26 41.75 42.65 42.52 1234100.0 41.5
2020-03-30 43.61 40.12 41.78 43.37 1106400.0 42.33
2020-03-27 43.25 40.92 42.69 42.05 1716100.0 41.05
2020-03-26 45.26 42.81 44.29 43.93 1563400.0 42.88
2020-03-25 47.3 41.37 43.56 43.74 1826800.0 42.7
2020-03-24 43.29 38.5 40.01 42.49 1970500.0 41.48
2020-03-23 39.22 34.5 36.0 37.26 2812200.0 36.37
2020-03-20 41.59 34.58 38.33 36.37 3117600.0 35.5
2020-03-19 38.88 30.12 31.99 38.26 3718500.0 37.35
2020-03-18 32.19 26.01 31.31 30.66 2914900.0 29.93
2020-03-17 36.46 32.1 36.02 35.05 2525300.0 34.21
2020-03-16 41.25 35.44 40.02 35.58 2338500.0 34.73
2020-03-13 46.06 41.08 45.85 45.42 1912500.0 44.34
2020-03-12 47.52 42.61 46.82 42.62 2190400.0 41.6
2020-03-11 53.17 49.07 53.08 50.98 1712600.0 49.76
2020-03-10 56.49 52.44 55.96 54.63 1139100.0 53.33
2020-03-09 57.55 51.84 52.0 54.0 1461700.0 52.71
2020-03-06 61.4 58.82 59.14 60.15 1111700.0 58.71
2020-03-05 63.45 60.38 63.01 61.12 1287500.0 59.66
2020-03-04 65.3 62.75 63.58 65.15 932600.0 63.59
2020-03-03 66.48 61.92 64.27 62.46 802800.0 60.97
2020-03-02 64.8 60.76 62.4 64.6 1300600.0 63.06
2020-02-28 63.25 60.74 60.96 62.39 1283400.0 60.9
2020-02-27 64.45 61.71 63.14 63.4 2062500.0 61.89
2020-02-26 67.5 64.23 67.08 64.94 1020600.0 63.39
2020-02-25 69.4 66.43 68.98 66.54 898700.0 64.95
2020-02-24 71.32 68.13 71.03 68.74 1129900.0 67.1
2020-02-21 74.42 72.72 73.42 73.67 673000.0 71.91
2020-02-20 75.0 73.15 73.15 74.14 568300.0 72.37
2020-02-19 74.49 72.58 74.29 73.08 471800.0 71.33
2020-02-18 74.72 73.64 73.85 74.13 915600.0 72.36