$64.38 -0.81 (%) Williams-Sonoma Inc - NYSE

Oct. 24, 2014 | 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
6/4/201467.5368.2267.3367.90608,369
6/3/201467.0068.0766.9367.70609,619
6/2/201467.1267.5366.8266.99732,388
5/30/201467.5267.9166.8866.92823,428
5/29/201468.0868.4367.3067.58664,505
5/28/201468.6368.7267.8368.11933,314
5/27/201468.0868.3967.4067.53954,458
5/23/201468.7868.8967.8667.981,152,233
5/22/201467.6569.4967.0068.934,024,470
5/21/201463.8164.4363.5263.732,243,679
5/20/201464.2564.4463.3863.401,022,435
5/19/201464.0464.5363.0064.40799,840
5/16/201463.2164.0962.8864.05582,344
5/15/201463.5463.8861.6763.23678,180
5/14/201464.0164.3663.4863.83890,087
5/13/201464.3664.7863.8564.36723,791
5/12/201463.7064.7263.7064.55558,556
5/9/201462.0863.4961.9263.43644,897
5/8/201461.5363.0161.2562.02563,789
5/7/201461.3461.6960.4761.42726,559
5/6/201462.4762.6861.0861.31588,780
5/5/201462.8663.0261.9262.70427,341
5/2/201462.8463.5862.8463.06422,770
5/1/201462.9463.4762.5662.73459,684
4/30/201462.8163.0562.3462.82650,983
4/29/201463.1963.6062.8062.89651,201
4/28/201462.5163.3461.7962.99748,497
4/25/201462.1862.7662.0062.27495,718
4/24/201462.7362.7661.8862.46681,881
4/23/201462.1663.0862.0662.57701,723
4/22/201462.6562.9662.2262.661,013,180
4/21/201462.3963.4762.3262.57632,490
4/17/201462.3962.7162.1062.40384,738
4/16/201462.8163.0462.3262.50529,465
4/15/201462.4562.9361.4862.401,045,073
4/14/201461.9662.6961.5762.38740,897
4/11/201462.8163.0661.2861.502,187,047
4/10/201464.2464.4662.6562.791,002,689
4/9/201464.4864.8963.9664.58700,433
4/8/201464.2364.8163.7564.43900,333
4/7/201465.7765.9563.7364.271,573,943
4/4/201467.1367.2665.7065.731,245,594
4/3/201467.1367.5366.1866.361,086,118
4/2/201467.3867.8167.1567.19892,920
4/1/201466.8268.0566.6867.241,126,632
3/31/201466.9567.1566.5466.64832,890
3/28/201465.6166.9565.5866.81793,566
3/27/201465.6365.8865.1065.55808,576
3/26/201466.5166.8765.5965.64776,958
3/25/201466.5767.0065.8766.23710,905
3/24/201467.1367.2065.9166.311,023,142
3/21/201466.2967.8866.2566.981,862,124
3/20/201465.9066.4965.8066.24524,743
3/19/201466.1666.6165.6466.00818,914
3/18/201466.8066.8066.0166.191,288,461
3/17/201464.8566.8364.8066.762,335,365
3/14/201464.5364.9463.9364.512,318,947
3/13/201463.2565.8762.5064.747,959,624
3/12/201458.6459.1758.1858.972,473,739
3/11/201459.4059.4158.7358.991,450,218
3/10/201459.6559.9959.0159.24907,432
3/7/201459.0459.7058.7759.67957,061
3/6/201459.3459.5658.7758.891,026,144
3/5/201459.0759.6658.9059.31854,723
3/4/201458.5259.1758.1159.04679,007
3/3/201457.8058.5157.7358.04907,406
2/28/201456.9258.3956.4558.241,278,415
2/27/201457.7358.2057.1657.251,199,060
2/26/201455.5457.8355.4757.611,063,771
2/25/201455.5055.7755.0355.271,318,162
2/24/201455.1155.8755.1155.40753,911
2/21/201455.1855.3154.8055.031,164,881
2/20/201454.6455.1954.4955.17754,649
2/19/201454.4855.2454.3554.61571,029
2/18/201454.9855.1554.0254.56790,068
2/14/201454.8055.3054.5054.98600,489
2/13/201455.1255.5454.5954.971,319,584
2/12/201455.6356.1655.3655.64963,673
2/11/201454.8655.9654.8655.601,082,271
2/10/201454.8955.7354.8054.99835,906
2/7/201454.9055.4854.7355.21996,201
2/6/201453.5654.8053.3254.76946,362
2/5/201452.8453.4552.4653.241,049,726
2/4/201453.1053.4952.6252.851,818,301
2/3/201454.4454.7252.9453.212,020,307
1/31/201452.4354.9852.3054.521,622,933
1/30/201453.5653.8552.9553.011,755,272
1/29/201453.7354.1652.8352.93896,458
1/28/201453.5154.4953.5154.201,087,131
1/27/201453.4754.3453.3253.521,322,562
1/24/201453.7354.2353.3853.461,372,965
1/23/201453.2054.2153.0054.051,305,449
1/22/201453.6353.7353.2553.54791,403
1/21/201454.4454.7853.6853.961,083,070
1/17/201454.3854.4153.8654.111,144,643
1/16/201455.7755.7754.0654.252,828,281
1/15/201456.6056.6555.8655.871,028,119
1/14/201457.0057.1456.4656.501,064,961
1/13/201458.1758.1756.6256.911,634,845
1/10/201458.2558.3957.8158.211,088,287
Trading Center