$56.55 +0.26 (%) Williams-Sonoma Inc - New York Stock Exchange, Inc.

Dec. 8, 2016 | 11:40 AM

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
3/2/201238.8839.2438.6038.833,116,037
3/1/201238.7639.4438.6838.973,073,645
2/29/201239.2039.3838.5138.601,851,667
2/28/201239.7439.7538.8739.202,597,891
2/27/201238.6939.8838.5939.763,427,732
2/24/201238.2539.2937.9738.843,557,847
2/23/201237.5338.6737.4638.251,503,380
2/22/201237.5037.7837.3737.451,360,901
2/21/201238.0938.6537.3437.473,415,093
2/17/201237.4438.1937.4438.001,311,045
2/16/201237.1437.7037.1437.342,036,018
2/15/201237.5537.8936.9637.202,770,669
2/14/201237.1837.6036.7837.432,066,991
2/13/201237.1437.1436.3436.532,147,834
2/10/201236.7036.9336.2936.841,204,377
2/9/201237.2237.2936.7537.081,108,783
2/8/201236.6437.3336.5636.961,479,148
2/7/201236.3536.8136.3036.591,260,393
2/6/201236.7537.1236.1836.511,850,030
2/3/201237.0037.3336.8136.872,481,171
2/2/201236.1536.8636.1236.721,725,300
2/1/201236.0736.2635.8636.221,571,548
1/31/201235.9536.1135.3135.862,978,487
1/30/201234.8435.7134.3435.593,768,139
1/27/201234.4535.2434.2335.123,128,968
1/26/201235.1235.1934.1234.612,004,712
1/25/201234.5835.0134.0034.903,096,274
1/24/201234.3334.9734.0834.961,643,895
1/23/201235.0435.0433.8634.472,683,912
1/20/201234.8935.2134.7534.973,656,745
1/19/201234.9435.3134.7535.055,830,445
1/18/201233.7335.0933.4534.865,380,103
1/17/201233.8734.0533.0333.193,063,062
1/13/201233.8134.1133.6233.853,804,565
1/12/201234.4334.7633.3034.3211,699,212
1/11/201238.8339.2238.4539.081,886,966
1/10/201238.8239.0038.1838.901,727,625
1/9/201237.7138.4637.3438.352,327,019
1/6/201238.0338.5737.5137.522,062,657
1/5/201237.7938.1637.3037.931,682,327
1/4/201236.7938.3536.7037.932,003,337
1/3/201237.6638.3436.6336.944,498,054
12/30/201138.6138.8138.3738.50648,317
12/29/201137.7038.6237.5838.60859,390
12/28/201137.8238.0037.4937.54716,920
12/27/201137.7638.1637.4637.93618,656
12/23/201137.6738.0737.4037.89608,737
12/22/201137.8638.2037.3937.661,847,723
12/21/201138.2638.5637.0438.501,819,341
12/20/201137.6538.5937.5738.331,387,769
12/19/201137.9738.3836.8236.96847,334
12/16/201136.6937.8936.6937.721,816,035
12/15/201137.6237.6336.4836.511,687,886
12/14/201137.6137.8736.8637.291,643,876
12/13/201139.3939.5037.2737.781,476,775
12/12/201138.9639.1538.3339.12852,494
12/9/201138.2039.5738.0339.461,340,863
12/8/201138.6639.0837.9238.181,271,717
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center