La bourse est fermée

Williams-Sonoma, Inc. (WSM)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
279,90-6,88 (-2,40 %)
À partir de 11:41AM EDT. Marché ouvert.
Durée:
01 mai 2023 - 01 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 mai 2024285,60286,16277,70279,90279,90220 191
30 avr. 2024284,07290,75283,31286,78286,78765 900
29 avr. 2024285,75288,62283,28286,40286,40587 800
26 avr. 2024282,30286,96281,16282,16282,16484 500
25 avr. 2024280,02284,67278,51281,68281,68922 700
24 avr. 2024284,67287,80281,34285,51285,51752 700
23 avr. 2024280,85286,00280,26285,07285,07674 900
22 avr. 2024282,31282,81276,90280,22280,22799 100
19 avr. 2024278,43280,84277,07279,20279,20744 900
18 avr. 2024283,02287,79279,43279,53279,53777 700
18 avr. 20241.13 Dividende
17 avr. 2024285,57288,99280,29282,17281,04702 600
16 avr. 2024286,25290,03279,18282,55281,421 231 100
15 avr. 2024298,10298,10286,96288,53287,371 090 400
12 avr. 2024293,43294,82286,77288,85287,69797 700
11 avr. 2024297,77298,27292,40294,47293,29859 800
10 avr. 2024300,90301,73291,75293,24292,071 309 500
09 avr. 2024308,59312,23306,55308,99307,75668 200
08 avr. 2024310,58311,96307,67308,25307,02703 900
05 avr. 2024306,00309,46305,00309,41308,17541 200
04 avr. 2024311,29312,66304,32306,38305,15785 500
03 avr. 2024309,80311,66305,58308,98307,74932 800
02 avr. 2024312,78313,04305,25310,30309,06911 000
01 avr. 2024316,44319,78314,13314,93313,671 007 900
28 mars 2024316,49319,71314,12317,53316,26846 900
27 mars 2024312,94315,27309,43314,02312,76601 200
26 mars 2024310,82314,91308,41308,41307,17627 300
25 mars 2024314,00317,65309,22311,24309,99968 400
22 mars 2024310,00316,17310,00312,63311,38962 000
21 mars 2024298,83313,29297,59313,13311,881 623 000
20 mars 2024292,00296,07290,79295,05293,87677 000
19 mars 2024285,54293,36285,13293,36292,191 084 700
18 mars 2024283,32289,68281,47285,26284,121 253 400
15 mars 2024283,61286,09278,54283,77282,633 560 500
14 mars 2024288,00292,40279,02285,65284,512 005 900
13 mars 2024263,11289,80261,21283,87282,735 099 300
12 mars 2024237,50243,50237,50241,05240,081 741 000
11 mars 2024237,36239,87234,26236,35235,401 787 200
08 mars 2024234,88239,50234,31234,90233,962 279 100
07 mars 2024242,33249,04241,28247,49246,501 181 600
06 mars 2024240,91243,51238,06239,71238,75602 200
05 mars 2024234,99243,59234,99240,33239,37992 700
04 mars 2024235,01241,56234,79237,65236,701 144 600
01 mars 2024236,32237,46233,86236,64235,69600 700
29 févr. 2024234,20236,46231,58235,53234,595 095 000
28 févr. 2024230,82235,38230,82232,74231,81666 700
27 févr. 2024231,59235,87230,93233,44232,51706 700
26 févr. 2024226,50232,00226,49229,73228,81883 300
23 févr. 2024226,75228,49224,18226,61225,70752 200
22 févr. 2024222,69226,56221,85225,50224,60628 500
21 févr. 2024221,36222,22217,47219,96219,08698 700
20 févr. 2024224,50225,32220,07223,82222,92824 600
16 févr. 2024221,19228,17219,46226,10225,19782 600
15 févr. 2024224,00225,23220,42222,92222,03417 400
14 févr. 2024224,11225,05220,96222,40221,51768 600
13 févr. 2024219,76223,58216,39222,04221,151 203 100
12 févr. 2024219,88231,16219,88226,77225,861 534 700
09 févr. 2024216,57222,59216,24219,99219,111 003 900
08 févr. 2024208,00216,09207,01215,86215,00961 600
07 févr. 2024204,57207,32203,37205,52204,70484 300
06 févr. 2024199,73205,37199,60204,69203,87513 800
05 févr. 2024197,86199,91195,15199,69198,89566 800
02 févr. 2024195,01201,70192,51200,34199,54769 800
01 févr. 2024195,61197,62191,53196,98196,19819 900
31 janv. 2024199,83199,99192,98193,39192,621 328 900
30 janv. 2024200,35201,85198,64200,58199,78712 800
29 janv. 2024208,06208,51197,09201,49200,681 333 800
26 janv. 2024210,84211,75208,09208,55207,71469 900
25 janv. 2024208,59210,90207,73210,14209,30577 100
24 janv. 2024212,52212,52206,00207,72206,89460 900
23 janv. 2024210,73211,96208,10210,59209,75676 500
22 janv. 2024207,96210,34205,64209,59208,75969 100
19 janv. 2024207,15207,30201,62206,42205,59786 800
18 janv. 2024204,83208,00203,61206,89206,061 186 500
18 janv. 20240.9 Dividende
17 janv. 2024200,81204,66200,45203,92202,21632 600
16 janv. 2024200,87203,72199,81203,00201,29790 400
12 janv. 2024202,57204,48200,65203,96202,25493 800
11 janv. 2024205,62205,62196,02202,34200,64808 900
10 janv. 2024200,00201,16197,90198,08196,42440 600
09 janv. 2024197,45199,88197,45198,72197,05419 800
08 janv. 2024197,05200,91196,86199,41197,73464 400
05 janv. 2024193,44197,37193,44196,13194,48562 000
04 janv. 2024194,28197,02193,07195,19193,55813 000
03 janv. 2024200,69201,34193,48194,55192,921 056 800
02 janv. 2024201,00204,60199,61203,31201,60651 000
29 déc. 2023202,66204,45200,77201,78200,08488 000
28 déc. 2023202,50203,87201,48203,31201,60330 200
27 déc. 2023203,19205,36201,51203,40201,69498 400
26 déc. 2023203,85204,18202,10202,77201,07358 900
22 déc. 2023203,91204,40201,73203,57201,86436 000
21 déc. 2023204,15204,92202,35204,76203,04476 900
20 déc. 2023201,17205,07200,76201,48199,79525 800
19 déc. 2023201,53205,58199,30203,21201,50806 300
18 déc. 2023204,68204,68197,85199,76198,08954 400
15 déc. 2023205,69206,03202,03204,76203,041 574 000
14 déc. 2023200,24209,27198,85206,46204,731 876 500
13 déc. 2023190,26198,53190,04197,57195,911 041 200
12 déc. 2023194,25194,97189,25189,61188,021 264 500
11 déc. 2023195,22195,96192,78195,21193,57610 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...