$78.25 -2.53 (%) Williams-Sonoma Inc - NYSE

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WSM historical data

Date Open High Low Close Volume
1/30/201580.3380.6178.1878.25536,575
1/29/201580.1780.8079.4780.78563,597
1/28/201580.0880.7179.5079.77618,712
1/27/201579.6880.1978.9779.58797,448
1/26/201579.4580.9978.9880.94764,187
1/23/201578.3979.6578.3479.45665,979
1/22/201578.4379.0077.9178.40913,159
1/21/201576.5778.5076.4478.27945,254
1/20/201576.3676.9275.5576.74694,463
1/16/201574.7476.4273.6976.34561,930
1/15/201577.1677.2275.0675.19600,482
1/14/201575.3977.1075.1976.991,167,409
1/13/201577.3577.8575.0975.87726,667
1/12/201576.7177.2775.9476.67504,591
1/9/201577.4177.7776.2276.78578,815
1/8/201577.6578.0777.2977.86671,353
1/7/201574.7076.9674.6276.84859,954
1/6/201574.4374.9073.5074.14887,995
1/5/201574.5074.9774.1074.49371,619
1/2/201576.0676.1474.1374.85522,373
12/31/201476.3577.3875.6675.68607,779
12/30/201476.2176.9975.5676.51606,451
12/29/201475.4476.5675.1976.30704,634
12/26/201475.7276.1875.3575.63323,670
12/24/201475.9976.2575.3275.32494,362
12/23/201475.4976.2375.1975.93787,069
12/22/201474.9575.4974.7675.01616,215
12/19/201475.4075.6874.0275.041,659,580
12/18/201474.0475.3973.2775.361,174,845
12/17/201471.0772.7270.7472.53828,293
12/16/201472.4072.5670.7670.781,163,199
12/15/201472.4672.7171.5672.35540,106
12/12/201472.1073.1872.0572.16606,819
12/11/201472.5274.0872.5172.681,129,870
12/10/201472.6973.1871.6671.81698,656
12/9/201472.2673.0171.8972.64660,667
12/8/201472.2973.1772.1372.90644,032
12/5/201472.8173.0372.1972.39658,026
12/4/201472.8072.9472.1872.52474,941
12/3/201472.9873.6272.7372.97500,701
12/2/201473.2673.6072.5273.05556,759
12/1/201474.4974.4972.8673.10749,501
11/28/201474.2575.2774.2574.56353,992
11/26/201474.4575.0474.1274.27594,673
11/25/201475.0075.2074.0274.27796,610
11/24/201474.0574.9774.0074.921,154,273
11/21/201476.3076.6473.8373.972,433,373
11/20/201474.0076.5573.6775.225,115,492
11/19/201469.6469.8668.7069.423,275,797
11/18/201469.4470.0069.4169.601,038,992
11/17/201469.6269.9269.0569.601,264,514
11/14/201468.6870.2168.5069.781,472,889
11/13/201468.9469.3867.9068.39908,951
11/12/201467.0469.2867.0368.771,570,915
11/11/201466.7867.7566.7867.32861,163
11/10/201465.9166.9665.8066.661,191,103
11/7/201465.7966.2765.2565.881,384,868
11/6/201464.8266.0364.7365.931,352,671
11/5/201464.7265.0264.1764.73438,517
11/4/201464.9465.1164.2064.33713,524
11/3/201464.9765.3364.6964.96771,112
10/31/201465.1365.4664.7365.03633,783
10/30/201463.6764.6162.3564.28619,230
10/29/201464.3864.6863.1063.641,111,890
10/28/201464.5564.5564.0764.161,590,837
10/27/201464.1564.7663.9264.471,351,449
10/24/201465.1365.3064.2064.381,087,362
10/23/201465.5765.7664.8865.192,568,408
10/22/201465.6565.9165.3065.401,595,532
10/21/201464.4565.7464.2865.441,998,250
10/20/201463.2164.3763.2163.952,035,269
10/17/201463.7363.8362.9863.23833,182
10/16/201462.7863.6462.7163.021,570,106
10/15/201463.3364.3562.3863.71936,739
10/14/201463.7264.5863.5364.13605,764
10/13/201465.3565.4563.5063.61751,565
10/10/201466.0266.4765.3865.39577,886
10/9/201466.3866.9066.0566.081,208,188
10/8/201466.1066.4965.5366.38714,599
10/7/201466.3566.7965.8665.89844,666
10/6/201467.1967.4466.4766.54681,244
10/3/201466.9867.2666.3967.04783,180
10/2/201465.5566.6065.3966.36746,675
10/1/201466.3766.4965.2965.551,078,250
9/30/201466.8267.0866.3166.57769,378
9/29/201466.8267.2466.6466.94773,110
9/26/201467.1867.4466.8867.23533,647
9/25/201467.7568.0066.5366.80716,786
9/24/201467.2368.1467.2268.01723,505
9/23/201467.2567.6666.9266.92987,386
9/22/201468.2568.4067.2567.571,035,007
9/19/201469.0069.0267.6568.241,875,666
9/18/201468.3669.5668.0168.921,643,461
9/17/201467.8168.4067.5668.301,216,248
9/16/201467.1568.0967.0867.741,232,374
9/15/201466.9167.9766.8867.291,647,812
9/12/201466.1767.3266.0267.151,830,550
9/11/201465.7366.1765.5266.091,188,742
9/10/201465.0866.1165.0166.031,842,147
9/9/201464.0065.0763.6164.911,893,757
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center