$78.61 -0.39 (%) Williams-Sonoma Inc - NYSE

May. 29, 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
5/28/201578.9179.4178.6979.00737,978
5/27/201578.0179.2577.8379.00945,936
5/26/201578.4879.0777.6277.78693,778
5/22/201578.7779.0378.0078.96809,470
5/21/201581.0081.0078.1778.572,602,816
5/20/201577.9078.3276.5577.891,955,502
5/19/201578.4678.7577.5178.231,018,310
5/18/201576.0978.4975.7478.351,018,496
5/15/201575.6476.1475.0776.14885,669
5/14/201576.0176.1874.7575.72689,025
5/13/201576.4176.8375.6175.79916,004
5/12/201576.8877.0676.0776.68581,914
5/11/201577.0677.9376.5177.44580,612
5/8/201576.2477.7576.2477.01781,434
5/7/201575.3876.1975.0675.87570,659
5/6/201575.4475.9674.7975.56492,813
5/5/201575.9076.2675.1075.39751,265
5/4/201575.3676.0975.1075.89473,105
5/1/201573.8075.2173.5275.01754,638
4/30/201574.1474.7373.1473.531,020,500
4/29/201575.0575.5074.2974.49990,028
4/28/201575.6675.8274.9175.051,080,649
4/27/201577.0577.2475.5075.72518,914
4/24/201576.7377.1675.9976.91531,655
4/23/201576.1177.3776.1176.69579,076
4/22/201576.4676.5375.7576.08689,758
4/21/201577.1077.5876.4176.74449,806
4/20/201577.0277.1276.1276.79465,190
4/17/201576.8677.0876.4876.51867,436
4/16/201577.5077.7877.0677.21341,709
4/15/201577.9478.7277.6077.67474,601
4/14/201578.4078.5777.2677.721,048,697
4/13/201578.1978.7977.9578.33457,113
4/10/201577.4078.0377.3777.96678,339
4/9/201578.4379.1177.1777.37847,961
4/8/201578.6379.3978.1978.54635,942
4/7/201579.3079.6278.5378.54379,445
4/6/201579.3280.4679.3079.43633,990
4/2/201578.8679.7078.4179.61533,480
4/1/201579.5579.8978.4578.74761,324
3/31/201578.8880.3978.7279.71597,395
3/30/201578.0079.5777.9979.11610,409
3/27/201576.9478.2376.8277.90809,105
3/26/201579.0079.0077.1277.161,236,370
3/25/201580.8681.6479.5079.53973,106
3/24/201580.2181.4579.9980.521,419,009
3/23/201578.8979.9578.4279.511,070,242
3/20/201579.5379.9878.4878.702,471,582
3/19/201578.8879.9678.2079.423,487,371
3/18/201583.2783.7980.6280.962,954,055
3/17/201583.5784.7583.1983.871,709,222
3/16/201583.2283.3482.1183.20897,401
3/13/201581.8782.9681.4282.15719,052
3/12/201580.4781.7180.4781.59515,214
3/11/201580.1580.8779.2880.61760,921
3/10/201579.8380.7079.0779.83850,891
3/9/201578.6280.1478.6280.03586,084
3/6/201579.1479.2378.1878.66547,889
3/5/201579.5780.0479.0579.21566,503
3/4/201580.0480.1079.0079.27688,476
3/3/201581.5881.7579.4680.10693,016
3/2/201580.3981.9680.1681.45888,146
2/27/201579.8080.8879.7880.45644,442
2/26/201581.1681.5779.7779.83518,972
2/25/201581.2381.7580.8381.17583,553
2/24/201580.3481.5780.3481.14759,197
2/23/201579.9480.5279.5580.28563,761
2/20/201579.2380.0079.0079.78523,180
2/19/201579.7980.2079.0679.18707,014
2/18/201579.8580.7479.4280.101,079,492
2/17/201581.9182.0780.8981.70683,247
2/13/201581.0982.1281.0982.11433,034
2/12/201580.7081.5280.0181.38492,648
2/11/201580.1281.2079.9280.57570,229
2/10/201580.0680.8779.0580.62381,133
2/9/201580.0380.5278.7179.05534,365
2/6/201580.4581.0679.5780.19788,743
2/5/201580.4381.8280.1880.47658,877
2/4/201579.3380.9979.0380.51601,737
2/3/201579.3579.9278.3679.82648,341
2/2/201578.3578.8776.4978.65663,935
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center