$74.64 -1.39 (%) Williams-Sonoma Inc - NYSE

Sep. 1, 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
9/1/201574.6175.5974.5074.641,101,587
8/31/201575.7576.5475.3676.031,043,339
8/28/201576.4076.5174.9675.811,467,101
8/27/201577.6679.2175.4076.705,143,849
8/26/201582.8283.5680.0683.121,859,355
8/25/201584.3284.3280.1381.071,714,577
8/24/201576.1883.3474.0980.811,579,355
8/21/201585.5585.7383.0083.311,482,806
8/20/201586.7387.1586.1186.22638,216
8/19/201588.0088.1387.1287.59517,681
8/18/201589.0789.3888.4888.67498,589
8/17/201587.4988.5886.6388.51513,535
8/14/201586.8787.6886.3887.50411,310
8/13/201586.5087.5086.3886.80563,539
8/12/201585.5486.7784.4186.53721,070
8/11/201585.9286.7985.2886.07787,383
8/10/201585.3486.8685.3486.42731,805
8/7/201584.6685.1784.4585.02478,233
8/6/201585.9485.9483.9884.80629,209
8/5/201585.5686.4485.5685.87409,049
8/4/201584.5886.0084.2085.28523,072
8/3/201584.7084.9484.2484.43376,640
7/31/201584.5985.0684.0184.66519,568
7/30/201584.2584.5383.4484.24487,892
7/29/201583.2484.7282.7884.42988,343
7/28/201580.9281.8080.2081.77449,637
7/27/201580.7181.1580.3480.55396,959
7/24/201583.0683.1680.8981.21521,309
7/23/201583.1683.3782.6482.83459,949
7/22/201582.4383.1982.0782.77507,942
7/21/201583.6583.6581.9382.50642,842
7/20/201584.0784.3183.3583.56462,496
7/17/201585.0985.0983.7984.00703,124
7/16/201584.6285.3783.9784.90472,907
7/15/201583.9984.6483.6684.20453,282
7/14/201584.6884.7683.9684.21440,103
7/13/201584.7584.9884.3584.72732,448
7/10/201583.3584.4182.8284.04428,594
7/9/201583.3483.6982.7482.75364,910
7/8/201583.0883.5182.5182.67569,690
7/7/201583.1683.8282.4183.51886,829
7/6/201582.3283.7082.3283.06406,248
7/2/201583.5184.3182.6982.92529,815
7/1/201582.7883.3782.2383.26733,613
6/30/201581.7082.8980.9582.27839,138
6/29/201582.0582.8681.0281.09810,113
6/26/201581.6583.0381.5082.98727,319
6/25/201581.0281.5180.6481.12383,461
6/24/201581.3881.3880.7380.99532,874
6/23/201581.1181.6380.7681.191,106,501
6/22/201581.2981.3980.9081.08654,271
6/19/201582.1282.1280.9581.00968,152
6/18/201581.7782.7181.5282.07769,186
6/17/201581.0282.0980.9481.49825,242
6/16/201580.0981.1579.8980.83470,309
6/15/201580.7680.7679.5380.42769,359
6/12/201579.9980.9579.9080.46777,779
6/11/201578.8479.7778.5279.23581,720
6/10/201578.2278.7377.7578.70704,502
6/9/201578.5078.5177.6877.75631,887
6/8/201578.7579.2578.4578.49585,086
6/5/201578.9279.0178.5078.69427,894
6/4/201579.1379.4778.6378.92486,925
6/3/201579.0079.7478.3979.33474,233
6/2/201578.7679.4678.5079.00435,590
6/1/201578.6579.2578.0679.01689,431
5/29/201579.0979.3078.0978.61861,885
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!