Italia markets close in 4 hours 6 minutes

Williams-Sonoma, Inc. (WSM)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
282,75-14,93 (-5,02%)
Alla chiusura: 04:00PM EDT
278,00 -4,75 (-1,68%)
Preborsa: 07:00AM EDT
Periodo di tempo:
05 giu 2023 - 05 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 giu 2024294,02294,02278,28282,75282,751.346.100
03 giu 2024294,36303,33294,22297,68297,681.047.700
31 mag 2024288,35293,80285,32293,22293,223.482.900
30 mag 2024282,26289,03282,01288,33288,33978.500
29 mag 2024277,75285,74277,51282,56282,561.012.000
28 mag 2024288,35291,31283,04284,32284,321.196.500
24 mag 2024288,39288,95282,72287,81287,811.004.500
23 mag 2024280,52289,48276,35284,56284,562.017.600
22 mag 2024345,61348,51277,64279,93279,934.290.200
21 mag 2024314,16316,84311,52314,38314,381.349.100
20 mag 2024309,91316,92309,63316,58316,581.303.200
17 mag 2024314,21315,00307,00309,50309,50855.700
16 mag 2024318,15320,00313,03313,06313,06631.200
15 mag 2024320,51321,17316,12320,24320,241.116.500
14 mag 2024315,00320,07314,55317,15317,15849.300
13 mag 2024318,11322,04313,87315,62315,62663.600
10 mag 2024320,00321,47313,51315,94315,94497.400
09 mag 2024305,75319,06304,82318,45318,45755.200
08 mag 2024300,00305,00299,48304,92304,92484.000
07 mag 2024308,74311,44301,48301,62301,62763.700
06 mag 2024305,92310,65304,28308,29308,29698.900
03 mag 2024300,08307,60296,56304,70304,701.104.200
02 mag 2024286,00292,37282,08292,24292,24785.400
01 mag 2024285,60287,14277,62283,61283,61981.200
30 apr 2024284,07290,75283,31286,78286,78765.900
29 apr 2024285,75288,62283,28286,40286,40587.800
26 apr 2024282,30286,96281,16282,16282,16484.500
25 apr 2024280,02284,67278,51281,68281,68922.700
24 apr 2024284,67287,80281,34285,51285,51752.700
23 apr 2024280,85286,00280,26285,07285,07674.900
22 apr 2024282,31282,81276,90280,22280,22799.100
19 apr 2024278,43280,84277,07279,20279,20744.900
18 apr 2024283,02287,79279,43279,53279,53777.700
18 apr 20241.13 Dividendo
17 apr 2024285,57288,99280,29282,17281,04702.600
16 apr 2024286,25290,03279,18282,55281,421.231.100
15 apr 2024298,10298,10286,96288,53287,371.090.400
12 apr 2024293,43294,82286,77288,85287,69797.700
11 apr 2024297,77298,27292,40294,47293,29859.800
10 apr 2024300,90301,73291,75293,24292,071.309.500
09 apr 2024308,59312,23306,55308,99307,75668.200
08 apr 2024310,58311,96307,67308,25307,02703.900
05 apr 2024306,00309,46305,00309,41308,17541.200
04 apr 2024311,29312,66304,32306,38305,15785.500
03 apr 2024309,80311,66305,58308,98307,74932.800
02 apr 2024312,78313,04305,25310,30309,06911.000
01 apr 2024316,44319,78314,13314,93313,671.007.900
28 mar 2024316,49319,71314,12317,53316,26846.900
27 mar 2024312,94315,27309,43314,02312,76601.200
26 mar 2024310,82314,91308,41308,41307,17627.300
25 mar 2024314,00317,65309,22311,24309,99968.400
22 mar 2024310,00316,17310,00312,63311,38962.000
21 mar 2024298,83313,29297,59313,13311,881.623.000
20 mar 2024292,00296,07290,79295,05293,87677.000
19 mar 2024285,54293,36285,13293,36292,191.084.700
18 mar 2024283,32289,68281,47285,26284,121.253.400
15 mar 2024283,61286,09278,54283,77282,633.560.500
14 mar 2024288,00292,40279,02285,65284,512.005.900
13 mar 2024263,11289,80261,21283,87282,735.099.300
12 mar 2024237,50243,50237,50241,05240,081.741.000
11 mar 2024237,36239,87234,26236,35235,401.787.200
08 mar 2024234,88239,50234,31234,90233,962.279.100
07 mar 2024242,33249,04241,28247,49246,501.181.600
06 mar 2024240,91243,51238,06239,71238,75602.200
05 mar 2024234,99243,59234,99240,33239,37992.700
04 mar 2024235,01241,56234,79237,65236,701.144.600
01 mar 2024236,32237,46233,86236,64235,69600.700
29 feb 2024234,20236,46231,58235,53234,595.095.000
28 feb 2024230,82235,38230,82232,74231,81666.700
27 feb 2024231,59235,87230,93233,44232,51706.700
26 feb 2024226,50232,00226,49229,73228,81883.300
23 feb 2024226,75228,49224,18226,61225,70752.200
22 feb 2024222,69226,56221,85225,50224,60628.500
21 feb 2024221,36222,22217,47219,96219,08698.700
20 feb 2024224,50225,32220,07223,82222,92824.600
16 feb 2024221,19228,17219,46226,10225,19782.600
15 feb 2024224,00225,23220,42222,92222,03417.400
14 feb 2024224,11225,05220,96222,40221,51768.600
13 feb 2024219,76223,58216,39222,04221,151.203.100
12 feb 2024219,88231,16219,88226,77225,861.534.700
09 feb 2024216,57222,59216,24219,99219,111.003.900
08 feb 2024208,00216,09207,01215,86215,00961.600
07 feb 2024204,57207,32203,37205,52204,70484.300
06 feb 2024199,73205,37199,60204,69203,87513.800
05 feb 2024197,86199,91195,15199,69198,89566.800
02 feb 2024195,01201,70192,51200,34199,54769.800
01 feb 2024195,61197,62191,53196,98196,19819.900
31 gen 2024199,83199,99192,98193,39192,621.328.900
30 gen 2024200,35201,85198,64200,58199,78712.800
29 gen 2024208,06208,51197,09201,49200,681.333.800
26 gen 2024210,84211,75208,09208,55207,71469.900
25 gen 2024208,59210,90207,73210,14209,30577.100
24 gen 2024212,52212,52206,00207,72206,89460.900
23 gen 2024210,73211,96208,10210,59209,75676.500
22 gen 2024207,96210,34205,64209,59208,75969.100
19 gen 2024207,15207,30201,62206,42205,59786.800
18 gen 2024204,83208,00203,61206,89206,061.186.500
18 gen 20240.9 Dividendo
17 gen 2024200,81204,66200,45203,92202,21632.600
16 gen 2024200,87203,72199,81203,00201,29790.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...