$52.61 +0.44 (%) Williams-Sonoma Inc - NYSE

Feb. 8, 2016 | 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
2/8/201651.6552.6251.1252.611,722,095
2/5/201651.5052.6750.9652.171,329,378
2/4/201650.1251.6450.0351.501,208,626
2/3/201651.3451.8749.3950.131,203,510
2/2/201651.4151.7950.5851.09954,410
2/1/201651.4952.1450.3851.661,638,602
1/29/201649.6851.6749.6851.661,340,428
1/28/201651.0351.3249.0549.501,133,937
1/27/201651.5052.0950.1250.741,006,612
1/26/201651.4451.7651.1151.591,105,764
1/25/201652.3553.5851.1451.311,800,796
1/22/201650.9352.6250.6352.292,326,872
1/21/201648.9951.6848.9850.721,551,230
1/20/201649.4149.8647.3348.992,662,894
1/19/201650.7250.8349.4250.011,473,076
1/15/201650.3550.7349.2050.452,041,970
1/14/201652.0552.2550.9451.611,336,034
1/13/201653.4953.7251.8052.161,557,887
1/12/201653.7354.5852.9253.441,129,824
1/11/201654.6454.6453.1053.411,526,372
1/8/201656.0456.1054.5154.671,874,049
1/7/201655.0257.4454.9156.492,026,332
1/6/201656.8957.3355.4355.671,824,245
1/5/201657.7357.9557.1857.491,321,516
1/4/201657.7758.1957.3057.471,238,745
12/31/201558.4958.9958.3558.411,042,016
12/30/201559.6059.7758.8358.89531,736
12/29/201559.0060.1059.0059.58688,298
12/28/201558.5459.0258.3758.98676,596
12/24/201558.7958.8758.2558.53293,360
12/23/201558.7059.4958.3159.01677,359
12/22/201558.6959.2558.0159.00599,209
12/21/201558.6359.1757.9558.46749,474
12/18/201559.8960.6058.2558.333,052,571
12/17/201560.5061.3859.5759.931,695,250
12/16/201560.8161.6560.5161.14827,884
12/15/201559.4861.3459.2060.391,363,547
12/14/201561.0561.6158.4459.052,323,317
12/11/201561.8862.3160.8460.971,552,247
12/10/201562.5663.2462.3462.63763,629
12/9/201562.6763.5261.7262.66912,271
12/8/201562.4363.8862.3563.181,049,416
12/7/201563.6063.6062.5062.86645,607
12/4/201563.3464.3163.0063.52573,438
12/3/201563.5864.2063.0063.111,340,308
12/2/201564.0564.5763.3363.51901,556
12/1/201563.8464.3963.5063.96871,417
11/30/201564.8064.9663.1363.331,182,415
11/27/201564.2165.0863.7264.90522,973
11/25/201564.3464.8963.8164.011,323,297
11/24/201563.1264.6162.6664.181,970,477
11/23/201563.8165.4263.5263.631,829,837
11/20/201564.4066.3061.3663.946,446,233
11/19/201566.0767.0465.0366.212,629,970
11/18/201565.6567.0064.9366.742,824,048
11/17/201568.4569.4665.0265.232,588,793
11/16/201566.9468.0066.2067.911,990,387
11/13/201569.2569.5466.4467.303,010,149
11/12/201571.0071.3470.2570.751,386,129
11/11/201572.4672.4670.6371.461,416,269
11/10/201572.0173.7271.7572.541,711,484
11/9/201574.8475.2973.7274.59964,211
11/6/201575.1575.9074.3575.04774,718
11/5/201574.8375.7074.3675.59465,957
11/4/201574.8275.1574.2274.54588,489
11/3/201574.7975.3473.9674.83946,290
11/2/201573.6874.9872.9474.65520,112
10/30/201572.7974.4872.5273.75686,865
10/29/201573.3673.6872.1973.07474,946
10/28/201572.6074.0972.1673.55659,409
10/27/201573.2373.2971.5672.481,017,172
10/26/201572.0073.9071.2973.481,442,771
10/23/201573.7274.3471.0372.081,829,254
10/22/201575.1775.2372.7773.901,612,844
10/21/201576.6576.6774.6374.781,004,139
10/20/201576.6176.7975.8776.17628,709
10/19/201576.3777.8276.1676.36941,361
10/16/201575.8376.4275.0876.38947,229
10/15/201575.0475.5273.9875.421,095,277
10/14/201575.7175.8573.6174.801,213,616
10/13/201576.8877.5075.3675.631,195,881
10/12/201578.1378.4676.6977.04772,664
10/9/201578.3978.4977.6078.18483,717
10/8/201578.0279.1477.9878.50814,479
10/7/201578.7578.9977.9978.67520,819
10/6/201578.9379.5577.7078.35631,574
10/5/201577.2679.0977.2678.80949,024
10/2/201575.4876.9774.7976.96641,610
10/1/201576.3376.6175.4676.33758,206
9/30/201576.5476.9076.0676.351,042,207
9/29/201576.0376.6375.2875.73880,260
9/28/201577.5677.8975.3275.98888,476
9/25/201578.6979.2077.3877.95795,441
9/24/201578.9979.2277.4878.221,234,277
9/23/201578.2579.5278.1979.241,063,475
9/22/201576.2978.1975.0078.111,900,767
9/21/201577.2377.9976.7177.01989,821
9/18/201576.4377.3576.2676.981,691,445
9/17/201576.5578.6376.2877.491,041,081
9/16/201575.3776.6175.0176.47565,402
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center