$54.41 -0.37 (%) Williams-Sonoma Inc - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WSM historical data

Date Open High Low Close Volume
12/2/201655.1655.7254.3554.411,014,194
12/1/201654.8655.8154.5454.781,257,684
11/30/201654.6455.5254.4254.781,116,004
11/29/201654.7755.3654.5254.691,209,471
11/28/201654.7555.0654.0854.631,157,791
11/25/201654.9255.4054.5854.67478,370
11/23/201654.8755.2554.6354.871,107,798
11/22/201653.7555.1953.7254.931,729,187
11/21/201653.0253.5752.9053.571,588,777
11/18/201650.8154.4950.8152.945,239,013
11/17/201652.0553.7552.0553.623,125,234
11/16/201651.8552.3851.4151.911,194,941
11/15/201652.8453.0050.6951.851,476,193
11/14/201651.7953.5951.5052.952,669,823
11/11/201651.3552.1851.0652.121,162,878
11/10/201649.4951.6049.4951.461,853,030
11/9/201646.4649.2446.2549.191,496,707
11/8/201647.0247.6346.5247.411,084,178
11/7/201648.1848.4947.4347.58957,141
11/4/201647.0048.1246.7547.551,795,368
11/3/201646.8847.0746.5046.951,324,857
11/2/201646.3246.9246.1946.681,507,886
11/1/201646.1846.7045.9846.511,546,985
10/31/201646.6646.8046.0046.221,155,154
10/28/201646.3047.1746.1446.52994,335
10/27/201646.6447.0646.1646.331,471,151
10/26/201646.0046.9545.9646.652,026,564
10/25/201646.3046.7546.2246.681,496,764
10/24/201647.3047.4846.9547.211,334,549
10/21/201646.7947.3746.6446.991,242,412
10/20/201646.8947.0546.3046.971,186,255
10/19/201647.0847.4946.7946.951,405,229
10/18/201647.4947.5046.7946.971,384,550
10/17/201647.5047.6746.8046.911,724,046
10/14/201649.1549.2347.5147.541,384,013
10/13/201648.7149.0648.2148.751,107,736
10/12/201648.7849.4548.7548.971,134,489
10/11/201649.4849.5048.1948.771,604,400
10/10/201649.6650.0249.4649.541,526,933
10/7/201650.3651.0249.3149.342,027,574
10/6/201651.0651.2750.0150.281,241,485
10/5/201651.2551.7350.9951.091,176,483
10/4/201651.4051.9150.9050.981,390,004
10/3/201651.1651.3150.2551.291,236,952
9/30/201650.7451.3550.5151.081,567,789
9/29/201650.4051.7250.1250.421,524,635
9/28/201650.5350.6849.8850.402,114,274
9/27/201649.8450.6349.6850.562,359,542
9/26/201650.2650.2949.2649.781,243,414
9/23/201650.2851.4050.2050.291,039,911
9/22/201650.3750.7250.0050.462,068,288
9/21/201649.8550.0449.0449.951,160,130
9/20/201650.3350.8549.5849.701,236,682
9/19/201650.3750.8949.6950.051,751,508
9/16/201649.3250.0249.0249.902,423,696
9/15/201648.6949.8648.6149.591,159,750
9/14/201649.3849.3847.7948.812,216,072
9/13/201649.3850.2049.0249.381,619,115
9/12/201648.7050.1748.5249.912,654,050
9/9/201652.3052.5048.9548.953,552,203
9/8/201651.5052.6151.4252.311,860,351
9/7/201651.2251.8450.7151.731,850,000
9/6/201652.0552.2151.0051.191,563,585
9/2/201652.4452.5751.6252.03806,154
9/1/201652.6052.6051.4352.101,834,122
8/31/201653.3553.6552.5652.641,878,801
8/30/201653.1653.4852.8953.321,347,761
8/29/201652.7353.4652.5053.272,007,925
8/26/201654.5454.9052.5852.733,343,724
8/25/201654.2057.4053.5555.168,339,695
8/24/201654.3854.9253.6454.143,664,948
8/23/201653.2555.4353.1854.273,044,343
8/22/201652.1853.2151.3052.792,783,406
8/19/201652.0853.3551.5252.582,216,510
8/18/201651.5952.5050.6052.222,319,329
8/17/201652.6652.9751.2051.741,851,604
8/16/201653.9954.1052.5953.001,438,935
8/15/201654.2355.2954.0954.112,045,846
8/12/201652.2254.0351.8654.012,419,103
8/11/201651.5352.8251.0052.612,167,242
8/10/201652.3652.6150.6750.721,496,542
8/9/201653.0053.1152.1652.301,221,428
8/8/201653.0254.4253.0253.391,724,232
8/5/201651.7852.9351.4852.741,300,551
8/4/201651.7352.4051.1351.361,453,668
8/3/201650.7151.8349.0551.632,139,940
8/2/201653.5553.5551.4351.83971,954
8/1/201653.9054.2152.8953.59992,413
7/29/201653.8854.2753.3354.081,263,499
7/28/201652.0754.2451.7454.021,679,355
7/27/201652.8653.0051.0252.012,540,995
7/26/201653.9354.1052.5852.831,657,104
7/25/201653.4054.2053.3054.081,782,427
7/22/201653.5153.7753.1153.511,011,180
7/21/201653.9654.2553.1953.30957,646
7/20/201653.4054.1853.1654.11769,660
7/19/201653.8953.9853.1853.67918,156
7/18/201653.8354.4853.6553.961,229,540
7/15/201655.4955.7753.4053.541,627,852
7/14/201655.9556.3454.8955.171,619,270
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center