Williams-Sonoma Inc

WSM
🏛️ 美国 →
191.98
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 202.66 204.45 200.77 201.78 0.5M
2023-12-28 202.50 203.87 201.48 203.31 0.3M
2023-12-27 203.19 205.36 201.51 203.40 0.5M
2023-12-26 203.85 204.18 202.10 202.77 0.4M
2023-12-22 203.91 204.40 201.73 203.57 0.4M
2023-12-21 204.15 204.92 202.35 204.76 0.5M
2023-12-20 201.17 205.07 200.76 201.48 0.5M
2023-12-19 201.53 205.58 199.30 203.21 0.8M
2023-12-18 204.68 204.68 197.85 199.76 1.0M
2023-12-15 205.69 206.03 202.03 204.76 1.6M
2023-12-14 200.24 209.27 198.85 206.46 1.9M
2023-12-13 190.26 198.53 190.04 197.57 1.0M
2023-12-12 194.25 194.97 189.25 189.61 1.3M
2023-12-11 195.22 195.96 192.78 195.21 0.6M
2023-12-08 192.79 195.79 192.46 194.81 0.7M
2023-12-07 194.32 197.22 194.15 195.32 0.7M
2023-12-06 196.19 197.50 193.00 193.89 0.8M
2023-12-05 195.62 197.71 194.43 195.24 0.8M
2023-12-04 194.54 199.32 194.52 198.30 1.2M
2023-12-01 187.89 196.05 187.42 195.85 1.1M
2023-11-30 188.39 188.59 185.10 187.54 0.8M
2023-11-29 185.00 188.22 184.38 187.14 0.7M
2023-11-28 183.67 184.95 181.74 184.02 0.8M
2023-11-27 183.00 184.40 182.01 183.52 0.7M
2023-11-24 181.71 183.57 180.61 183.54 0.3M
2023-11-22 181.00 182.69 179.74 181.47 0.5M
2023-11-21 180.38 180.92 177.26 179.94 0.9M
2023-11-20 178.29 182.00 176.47 181.95 1.0M
2023-11-17 173.14 181.46 171.94 178.85 2.1M
2023-11-16 161.13 172.37 160.98 171.45 2.4M
2023-11-15 158.53 163.12 158.35 161.39 2.0M
2023-11-14 152.38 158.90 152.38 158.14 1.2M
2023-11-13 147.50 149.67 146.82 148.76 0.8M
2023-11-10 147.45 148.42 143.84 148.36 1.0M
2023-11-09 150.00 150.00 146.95 147.52 0.6M
2023-11-08 151.77 152.07 149.81 149.82 0.6M
2023-11-07 153.24 153.89 149.83 149.93 0.6M
2023-11-06 154.02 154.68 151.38 152.16 0.6M
2023-11-03 153.80 157.53 153.80 154.31 0.7M
2023-11-02 150.89 153.85 150.89 152.52 0.6M
2023-11-01 150.19 150.43 147.35 149.54 0.9M
2023-10-31 150.00 151.13 147.91 150.24 0.8M
2023-10-30 146.39 148.80 144.98 148.22 0.8M
2023-10-27 144.97 147.68 144.79 145.82 0.8M
2023-10-26 151.70 152.48 143.12 144.23 1.5M
2023-10-25 155.08 155.56 152.72 152.77 0.6M
2023-10-24 157.00 157.96 154.44 156.31 0.6M
2023-10-23 155.72 158.30 155.01 156.46 0.6M
2023-10-20 157.79 158.43 156.13 157.13 0.6M
2023-10-19 159.80 161.60 157.09 157.99 0.7M
2023-10-18 163.04 163.04 158.72 160.33 1.1M
2023-10-17 161.49 163.99 161.49 163.46 0.8M
2023-10-16 162.71 164.47 161.48 162.28 0.8M
2023-10-13 163.23 164.02 160.96 161.52 1.0M
2023-10-12 162.07 163.33 161.25 162.57 1.1M
2023-10-11 159.36 163.09 159.35 162.43 0.9M
2023-10-10 158.70 161.08 158.07 159.25 1.1M
2023-10-09 154.39 160.59 154.39 160.11 1.4M
2023-10-06 150.69 156.74 149.57 155.43 1.2M
2023-10-05 150.68 152.07 149.47 151.10 0.7M
2023-10-04 152.44 152.80 150.26 151.65 0.6M
2023-10-03 154.04 154.24 149.39 150.68 1.0M
2023-10-02 155.73 156.20 152.41 154.21 1.0M
2023-09-29 155.84 158.75 155.37 155.40 1.1M
2023-09-28 154.91 156.12 153.04 154.41 1.3M
2023-09-27 154.60 157.58 154.06 157.18 1.1M
2023-09-26 155.86 157.47 153.26 153.67 1.9M
2023-09-25 144.59 157.36 144.59 156.28 5.4M
2023-09-22 142.15 142.52 139.89 140.01 1.0M
2023-09-21 141.41 143.00 140.75 141.25 1.5M
2023-09-20 144.19 145.69 142.55 142.77 0.7M
2023-09-19 143.96 143.96 141.38 143.28 1.2M
2023-09-18 143.22 145.39 142.73 144.40 1.3M
2023-09-15 144.01 144.71 142.14 143.99 1.8M
2023-09-14 141.82 145.32 141.10 145.13 1.0M
2023-09-13 139.35 142.53 139.35 142.46 1.0M
2023-09-12 143.24 143.74 138.40 139.06 0.8M
2023-09-11 143.74 144.45 142.27 143.22 0.7M
2023-09-08 140.78 143.82 140.50 143.65 1.0M
2023-09-07 140.79 144.44 140.19 143.99 1.1M
2023-09-06 142.55 144.62 140.29 140.79 0.9M
2023-09-05 143.22 144.80 141.63 143.96 1.1M
2023-09-01 142.54 144.84 142.40 144.49 0.6M
2023-08-31 142.44 143.14 140.83 141.20 0.8M
2023-08-30 141.40 143.73 141.40 142.39 0.7M
2023-08-29 142.31 144.98 141.47 142.40 0.8M
2023-08-28 141.58 142.51 140.06 141.86 0.8M
2023-08-25 139.64 142.04 138.04 140.47 1.5M
2023-08-24 143.98 146.29 139.49 139.54 2.1M
2023-08-23 131.50 142.25 130.46 142.02 4.0M
2023-08-22 128.41 128.41 124.88 125.15 1.6M
2023-08-21 133.45 133.92 128.35 128.83 1.8M
2023-08-18 130.59 134.62 130.59 134.42 1.2M
2023-08-17 132.64 133.35 131.57 131.61 1.7M
2023-08-16 132.22 134.30 131.87 132.70 1.1M
2023-08-15 131.79 133.01 129.54 132.51 1.3M
2023-08-14 133.47 133.80 131.16 133.20 1.2M
2023-08-11 134.97 135.75 133.60 134.13 0.9M
2023-08-10 138.75 140.24 134.60 135.62 1.0M
2023-08-09 139.83 139.83 136.85 137.20 0.5M
2023-08-08 137.55 139.74 137.06 139.57 0.7M
2023-08-07 140.11 140.45 139.12 139.56 0.6M
2023-08-04 142.46 142.74 138.71 139.34 0.8M
2023-08-03 138.37 142.75 136.56 141.90 1.0M
2023-08-02 137.24 138.50 135.63 138.18 0.6M
2023-08-01 138.03 139.22 137.23 138.46 0.8M
2023-07-31 141.44 142.27 137.44 138.64 0.9M
2023-07-28 139.27 141.30 138.28 140.66 0.7M
2023-07-27 137.96 141.25 136.69 137.53 1.0M
2023-07-26 134.36 136.98 134.36 136.97 0.9M
2023-07-25 130.11 135.04 129.33 134.74 1.0M
2023-07-24 129.24 131.82 128.48 130.34 0.6M
2023-07-21 131.41 131.41 128.40 128.77 0.6M
2023-07-20 130.73 131.06 128.60 130.55 0.9M
2023-07-19 130.33 132.11 129.03 131.75 0.8M
2023-07-18 125.14 130.16 125.14 128.91 1.0M
2023-07-17 125.83 126.20 124.22 125.14 1.0M
2023-07-14 130.16 131.47 126.23 126.83 1.0M
2023-07-13 130.27 131.27 129.48 129.80 0.7M
2023-07-12 131.00 131.80 129.63 130.52 1.2M
2023-07-11 126.75 131.37 126.69 129.32 1.1M
2023-07-10 120.74 126.45 120.74 126.34 1.2M
2023-07-07 122.16 123.66 120.78 120.93 1.3M
2023-07-06 126.70 126.70 122.87 124.24 0.9M
2023-07-05 126.50 127.44 124.11 127.33 0.9M
2023-07-03 125.39 128.35 124.17 127.04 0.7M
2023-06-30 124.30 125.82 122.96 125.14 0.9M
2023-06-29 125.43 126.68 122.63 123.07 1.0M
2023-06-28 126.15 127.56 124.87 125.39 0.9M
2023-06-27 123.73 127.76 122.56 126.37 0.9M
2023-06-26 120.45 124.83 120.29 123.52 1.1M
2023-06-23 119.14 120.62 117.89 120.16 1.9M
2023-06-22 121.21 121.21 118.76 120.04 0.6M
2023-06-21 121.94 122.42 120.94 120.97 0.8M
2023-06-20 123.81 123.87 121.17 121.68 1.2M
2023-06-16 127.78 128.36 123.75 124.64 1.4M
2023-06-15 125.88 127.46 124.50 127.25 0.8M
2023-06-14 129.59 130.87 125.05 125.61 0.9M
2023-06-13 125.91 130.06 125.89 129.45 1.2M
2023-06-12 125.81 126.42 123.85 125.05 1.0M
2023-06-09 127.21 128.40 125.33 125.56 0.8M
2023-06-08 129.40 130.73 125.99 126.16 1.1M
2023-06-07 125.13 131.67 124.65 129.59 2.4M
2023-06-06 117.51 123.97 116.73 123.88 1.2M
2023-06-05 118.29 118.29 115.09 117.61 1.1M
2023-06-02 115.50 118.81 114.80 118.56 0.9M
2023-06-01 113.40 114.45 111.64 113.94 0.8M
2023-05-31 115.00 115.61 111.14 113.51 0.8M
2023-05-30 114.80 115.96 112.47 115.75 0.9M
2023-05-26 109.93 113.77 109.44 113.61 1.0M
2023-05-25 114.09 115.20 110.34 111.16 1.2M
2023-05-24 110.84 115.00 110.12 114.19 1.6M
2023-05-23 116.60 119.67 111.67 111.85 3.6M
2023-05-22 114.10 115.03 111.12 112.16 2.2M
2023-05-19 117.46 118.00 113.08 114.79 1.2M
2023-05-18 114.96 118.18 114.13 118.10 0.9M
2023-05-17 111.76 115.55 110.51 114.87 1.1M
2023-05-16 113.77 114.24 110.74 111.66 1.4M
2023-05-15 114.00 116.56 113.29 116.44 0.8M
2023-05-12 113.51 114.03 112.51 113.93 0.6M
2023-05-11 113.51 113.97 111.65 113.27 0.7M
2023-05-10 116.36 116.56 112.48 113.17 0.8M
2023-05-09 115.16 117.04 114.55 115.17 0.7M
2023-05-08 118.71 119.17 115.78 116.54 0.5M
2023-05-05 116.94 119.58 116.70 118.33 1.0M
2023-05-04 114.68 116.47 113.76 115.09 0.7M
2023-05-03 117.55 118.79 115.25 115.43 0.8M
2023-05-02 117.66 118.04 114.79 117.48 0.9M
2023-05-01 120.69 120.85 117.84 118.56 0.8M
2023-04-28 122.09 122.09 118.42 121.04 0.8M
2023-04-27 117.95 122.42 117.63 122.26 0.8M
2023-04-26 117.54 119.00 117.16 117.28 0.6M
2023-04-25 118.97 119.60 117.46 117.48 0.8M
2023-04-24 121.09 122.06 119.06 120.38 0.7M
2023-04-21 122.40 122.72 121.07 121.27 0.7M
2023-04-20 120.18 123.45 120.00 122.15 0.8M
2023-04-19 120.17 122.82 119.98 122.29 0.8M
2023-04-18 119.84 121.36 119.49 121.00 0.7M
2023-04-17 118.82 119.28 117.66 118.60 0.8M
2023-04-14 118.22 120.75 117.71 118.49 0.9M
2023-04-13 118.23 118.79 116.90 118.19 0.8M
2023-04-12 120.33 121.33 117.97 117.98 1.4M
2023-04-11 119.14 119.97 117.50 119.50 1.1M
2023-04-10 116.64 118.89 116.64 118.32 1.2M
2023-04-06 117.15 118.04 116.20 116.96 0.9M
2023-04-05 117.56 118.33 117.00 117.84 1.0M
2023-04-04 122.00 122.46 117.44 119.09 1.0M
2023-04-03 121.20 121.78 119.93 121.45 1.4M
2023-03-31 118.65 121.84 118.47 121.66 1.1M
2023-03-30 118.36 118.85 116.20 118.20 1.5M
2023-03-29 118.49 120.20 117.16 118.15 1.3M
2023-03-28 118.88 120.78 117.85 118.57 0.9M
2023-03-27 118.55 119.65 117.62 118.87 0.8M
2023-03-24 118.14 118.30 116.05 117.70 0.8M
2023-03-23 119.68 120.88 116.90 118.91 1.4M
2023-03-22 123.22 123.54 118.78 119.01 1.2M
2023-03-21 120.28 124.12 120.28 123.22 1.3M
2023-03-20 117.23 121.67 116.96 119.08 1.1M
2023-03-17 121.25 121.25 115.66 116.86 4.1M
2023-03-16 121.08 124.53 117.55 119.95 2.8M
2023-03-15 117.00 119.33 115.57 118.61 1.4M
2023-03-14 120.47 121.00 117.88 118.94 1.3M
2023-03-13 117.00 121.62 116.24 118.27 1.3M
2023-03-10 124.20 124.20 118.33 120.60 1.2M
2023-03-09 124.03 125.51 123.37 123.80 1.1M
2023-03-08 124.70 124.87 122.54 123.89 0.9M
2023-03-07 121.82 125.50 121.22 124.66 1.0M
2023-03-06 122.52 123.52 119.93 120.86 1.1M
2023-03-03 124.25 124.79 122.84 122.91 0.8M
2023-03-02 122.22 123.96 121.60 123.32 0.6M
2023-03-01 124.16 124.63 122.43 123.51 0.7M
2023-02-28 126.89 127.12 124.41 124.92 1.1M
2023-02-27 126.18 127.12 124.59 126.94 0.8M
2023-02-24 124.10 126.03 123.50 124.68 0.9M
2023-02-23 128.13 129.28 125.12 126.27 0.6M
2023-02-22 128.95 130.24 126.73 128.65 0.7M
2023-02-21 127.18 129.18 126.00 128.17 1.1M
2023-02-17 131.75 132.31 128.40 130.59 0.7M
2023-02-16 129.27 134.26 128.80 132.32 1.1M
2023-02-15 127.97 132.46 127.01 131.24 0.6M
2023-02-14 128.99 130.70 126.34 129.39 0.7M
2023-02-13 124.00 130.55 123.34 130.51 1.4M
2023-02-10 125.00 125.59 122.62 123.99 1.5M
2023-02-09 130.00 130.99 126.20 126.65 0.9M
2023-02-08 132.02 133.69 128.55 128.90 0.9M
2023-02-07 133.58 134.66 131.50 133.74 0.6M
2023-02-06 137.84 138.66 134.11 134.64 1.1M
2023-02-03 140.66 143.52 140.06 140.49 0.9M
2023-02-02 141.63 146.25 141.09 143.56 1.5M
2023-02-01 133.69 140.19 132.49 139.46 1.2M
2023-01-31 130.21 134.95 130.14 134.94 1.1M
2023-01-30 124.84 131.49 124.84 129.62 1.4M
2023-01-27 126.10 127.47 124.68 126.67 0.7M
2023-01-26 126.66 127.48 124.26 126.10 0.9M
2023-01-25 118.81 124.54 117.77 124.40 0.8M
2023-01-24 123.84 123.84 119.82 120.49 0.9M
2023-01-23 124.46 125.86 122.39 123.75 1.0M
2023-01-20 119.33 123.71 118.10 123.70 0.8M
2023-01-19 122.47 122.93 118.69 119.16 0.9M
2023-01-18 127.62 129.85 123.62 124.40 0.7M
2023-01-17 127.80 129.66 126.80 126.84 0.7M
2023-01-13 126.26 128.73 126.00 128.51 0.5M
2023-01-12 130.38 130.51 126.77 128.60 0.9M
2023-01-11 126.75 130.13 126.57 130.10 1.0M
2023-01-10 123.44 125.73 121.35 125.71 0.8M
2023-01-09 123.93 126.82 121.54 122.17 1.0M
2023-01-06 118.90 124.42 118.24 123.76 1.2M
2023-01-05 115.96 118.12 115.12 116.81 0.6M
2023-01-04 115.83 119.65 114.89 118.17 0.9M
2023-01-03 116.56 116.56 111.14 114.07 1.2M