XNYS
Datos históricos de Williams-Sonoma, Inc.
Williams-Sonoma, Inc. · WSM
$241.78
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:55:34 UTC
- Variación en el periodo
- +33.25%
- Máximo
- US$254.89
- 11 de agosto de 2026
- Mínimo
- US$165.51
- 19 de mayo de 2026
- Volumen medio diario
- 1.16 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 239.36 | 243.32 | 239.03 | 241.78 | +1.16% | 934,435.383 |
| 8 oct 2026 | 236.08 | 242.66 | 234.83 | 239.00 | −0.61% | 1.45 M |
| 7 oct 2026 | 239.19 | 243.31 | 238.80 | 240.46 | −0.74% | 963,201.168 |
| 6 oct 2026 | 240.70 | 246.43 | 239.22 | 242.25 | +1.49% | 1.17 M |
| 5 oct 2026 | 233.21 | 240.46 | 231.69 | 238.70 | +2.76% | 1.2 M |
| 2 oct 2026 | 237.44 | 237.84 | 231.21 | 232.30 | −0.47% | 944,948.252 |
| 1 oct 2026 | 229.54 | 233.89 | 225.22 | 233.39 | +2.39% | 1.49 M |
| 30 sep 2026 | 232.56 | 233.42 | 227.92 | 227.94 | −0.88% | 1.21 M |
| 29 sep 2026 | 232.67 | 233.40 | 228.26 | 229.96 | −0.46% | 657,881.748 |
| 28 sep 2026 | 228.39 | 232.88 | 226.22 | 231.03 | −0.38% | 864,071.877 |
| 25 sep 2026 | 228.67 | 233.84 | 226.87 | 231.90 | +1.42% | 624,209.811 |
| 24 sep 2026 | 227.93 | 229.82 | 225.80 | 228.66 | +0.36% | 863,540.33 |
| 23 sep 2026 | 231.44 | 232.83 | 227.52 | 227.83 | −2.09% | 1.09 M |
| 22 sep 2026 | 231.12 | 234.33 | 230.24 | 232.69 | +2.43% | 1.1 M |
| 21 sep 2026 | 226.10 | 228.89 | 222.77 | 227.16 | +1.32% | 1.02 M |
| 18 sep 2026 | 220.39 | 224.43 | 217.55 | 224.20 | +2.41% | 2.73 M |
| 17 sep 2026 | 222.66 | 224.33 | 218.35 | 218.92 | +0.33% | 1.15 M |
| 16 sep 2026 | 220.56 | 224.67 | 216.68 | 218.20 | −1.48% | 1.3 M |
| 15 sep 2026 | 229.69 | 229.69 | 220.85 | 221.47 | −3.47% | 1.55 M |
| 14 sep 2026 | 224.34 | 229.91 | 220.60 | 229.43 | +1.41% | 1.01 M |
| 11 sep 2026 | 227.79 | 228.25 | 225.46 | 226.23 | +1.11% | 843,105.25 |
| 10 sep 2026 | 227.11 | 227.11 | 221.15 | 223.74 | −1.66% | 961,523.528 |
| 9 sep 2026 | 230.35 | 230.35 | 225.57 | 227.52 | −0.14% | 1.26 M |
| 8 sep 2026 | 229.24 | 230.90 | 225.07 | 227.83 | +0.18% | 1.32 M |
| 4 sep 2026 | 221.96 | 228.30 | 220.99 | 227.42 | +2.09% | 1.03 M |
| 3 sep 2026 | 224.27 | 224.83 | 218.60 | 222.76 | +0.47% | 1.18 M |
| 2 sep 2026 | 221.42 | 224.66 | 220.71 | 221.72 | −0.18% | 1.37 M |
| 1 sep 2026 | 224.51 | 226.00 | 219.83 | 222.12 | −2.69% | 1.19 M |
| 31 ago 2026 | 232.06 | 232.26 | 224.16 | 228.25 | −2.91% | 1.79 M |
| 28 ago 2026 | 235.67 | 238.99 | 231.42 | 235.09 | −1.39% | 972,389.064 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.