The closing price for Williams-Sonoma (WSM) in 2020 was $45.67, on December 31, 2020. It was up 41.9% for the year. The latest price is $261.55.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $46.37 | $46.39 | $45.64 | $45.67 | 1,237,200 |
December 30 2020 | $46.88 | $47.76 | $46.26 | $46.40 | 1,123,400 |
December 29 2020 | $46.90 | $47.29 | $46.00 | $46.80 | 1,474,600 |
December 28 2020 | $48.62 | $48.69 | $46.41 | $46.69 | 2,366,800 |
December 24 2020 | $48.50 | $48.68 | $48.00 | $48.29 | 485,800 |
December 23 2020 | $48.52 | $48.77 | $48.02 | $48.34 | 1,413,600 |
December 22 2020 | $48.88 | $49.25 | $47.91 | $48.36 | 1,662,000 |
December 21 2020 | $48.43 | $49.10 | $47.98 | $48.86 | 1,792,800 |
December 18 2020 | $50.86 | $50.92 | $49.02 | $49.17 | 3,190,800 |
December 17 2020 | $50.68 | $51.19 | $50.16 | $50.63 | 1,414,000 |
December 16 2020 | $49.93 | $50.64 | $49.21 | $50.38 | 1,929,800 |
December 15 2020 | $48.35 | $49.55 | $47.91 | $49.53 | 1,906,200 |
December 14 2020 | $47.38 | $48.14 | $47.24 | $47.99 | 2,162,000 |
December 11 2020 | $46.94 | $47.49 | $46.50 | $47.09 | 2,276,000 |
December 10 2020 | $47.96 | $48.38 | $46.50 | $47.03 | 2,835,800 |
December 09 2020 | $48.60 | $48.93 | $47.17 | $48.52 | 2,246,400 |
December 08 2020 | $47.20 | $48.57 | $47.20 | $48.24 | 1,629,400 |
December 07 2020 | $50.05 | $50.28 | $47.39 | $47.70 | 2,936,200 |
December 04 2020 | $49.98 | $50.31 | $49.42 | $50.13 | 2,082,000 |
December 03 2020 | $49.24 | $50.65 | $49.11 | $49.83 | 2,092,000 |
December 02 2020 | $49.31 | $49.75 | $48.78 | $49.40 | 1,201,800 |
December 01 2020 | $49.57 | $50.09 | $49.05 | $49.66 | 2,033,800 |
November 30 2020 | $49.11 | $49.25 | $47.46 | $49.09 | 3,011,200 |
November 27 2020 | $50.11 | $51.12 | $48.94 | $49.30 | 1,163,400 |
November 25 2020 | $50.86 | $51.12 | $49.18 | $50.23 | 1,934,400 |
Daily pricing data for Williams-Sonoma dates back to 7/7/1983, and may be incomplete.