Williams-Sonoma Inc $68.03

down -0.89


19/9/2014 11:50 AM  |  NYSE : WSM  
Industries : Retail / Home Furnishing Stores
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WSM historical data

Date Open High Low Close Volume
9/18/201468.3669.5668.0168.921,643,461
9/17/201467.8168.4067.5668.301,216,248
9/16/201467.1568.0967.0867.741,232,100
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
9/8/201464.4964.5363.9064.04877,550
9/5/201464.5964.9164.0664.431,269,186
9/4/201464.9565.0964.3164.561,311,759
9/3/201465.8065.9664.7564.831,479,377
9/2/201465.9666.1765.1065.572,289,417
8/29/201465.8666.3165.6065.772,838,222
8/28/201467.2567.6565.9065.9311,404,095
8/27/201475.1775.6974.8274.892,970,105
8/26/201474.6075.5474.4574.851,389,906
8/25/201474.5674.9174.2174.541,084,240
8/22/201472.7074.4872.6474.301,274,359
8/21/201473.1273.1372.4772.59950,258
8/20/201472.4172.9572.2572.871,015,344
8/19/201472.2573.1472.2372.71635,047
8/18/201470.9372.0570.8671.99498,736
8/15/201471.0771.1969.9470.61781,429
8/14/201470.6871.0070.6370.79674,447
8/13/201470.3470.6869.4770.46472,302
8/12/201470.2570.6969.9170.30715,276
8/11/201470.7870.8670.3370.38636,468
8/8/201469.5670.7169.5670.491,278,203
8/7/201469.6469.9169.1769.49551,044
8/6/201468.7069.7368.4769.47585,557
8/5/201469.0970.0668.9969.10871,144
8/4/201467.7069.7267.6569.581,278,976
8/1/201466.9767.4366.5867.20826,609
7/31/201467.9568.2367.0667.07780,420
7/30/201468.3768.6867.9368.351,059,495
7/29/201468.3768.7867.9467.98488,664
7/28/201468.5668.8768.2768.37683,965
7/25/201468.8369.5068.5568.69641,589
7/24/201469.3469.7769.0669.11747,629
7/23/201469.4669.6669.1569.33676,170
7/22/201470.1170.3569.7969.801,022,770
7/21/201469.7270.1469.3870.00780,365
7/18/201469.3870.1969.2169.99779,188
7/17/201470.4870.5069.1969.231,052,990
7/16/201470.7770.8269.7970.351,585,589
7/15/201470.6270.7270.0070.221,512,406
7/14/201472.1372.2070.8570.98961,641
7/11/201470.9171.9770.6571.77654,975
7/10/201471.5472.0070.9771.162,333,918
7/9/201472.9073.4472.3572.491,035,004
7/8/201472.9373.2372.5572.971,279,126
7/7/201473.2973.4572.8473.04762,607
7/3/201472.3072.6771.8372.35310,121
7/2/201472.3972.6071.6371.98462,777
7/1/201471.7672.9671.6272.411,153,779
6/30/201472.0072.0071.0371.78646,115
6/27/201470.7671.9070.4971.87698,134
6/26/201470.9471.6070.4070.85728,211
6/25/201470.6871.4070.5871.28560,049
6/24/201471.2371.8270.8070.951,333,617
6/23/201469.6471.0169.5570.74761,062
6/20/201469.8469.9469.0669.74914,155
6/19/201469.5370.2569.3069.581,469,372
6/18/201468.6369.5768.2169.46461,947
6/17/201468.1069.3467.9868.49978,920
6/16/201467.8168.4667.6168.32356,134
6/13/201468.0168.0767.2567.72560,700
6/12/201467.9068.4567.6667.76424,442
6/11/201468.2268.3567.6968.01339,808
6/10/201468.4968.5567.9068.41364,371
6/9/201468.7769.6468.3868.63517,972
6/6/201468.2768.8468.1268.48480,548
6/5/201468.0568.1567.0868.02492,772
6/4/201467.5368.2267.3367.90608,369
6/3/201467.0068.0766.9367.70609,619
6/2/201467.1267.5366.8266.99732,388
5/30/201467.5267.9166.8866.92823,428
5/29/201468.0868.4367.3067.58664,505
5/28/201468.6368.7267.8368.11933,314
5/27/201468.0868.3967.4067.53954,458
5/23/201468.7868.8967.8667.981,152,233
5/22/201467.6569.4967.0068.934,024,470
5/21/201463.8164.4363.5263.732,243,679
5/20/201464.2564.4463.3863.401,022,435
5/19/201464.0464.5363.0064.40799,840
5/16/201463.2164.0962.8864.05582,344
5/15/201463.5463.8861.6763.23678,180
5/14/201464.0164.3663.4863.83890,087
5/13/201464.3664.7863.8564.36723,791
5/12/201463.7064.7263.7064.55558,556
5/9/201462.0863.4961.9263.43644,897
5/8/201461.5363.0161.2562.02563,789
5/7/201461.3461.6960.4761.42726,559
5/6/201462.4762.6861.0861.31588,780
5/5/201462.8663.0261.9262.70427,341
5/2/201462.8463.5862.8463.06422,770
5/1/201462.9463.4762.5662.73459,684
4/30/201462.8163.0562.3462.82650,983
4/29/201463.1963.6062.8062.89651,201
Trading Center