$65.22 -0.18 (%) Williams-Sonoma Inc - NYSE

Oct. 23, 2014 | 01:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WSM historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center