$75.89 +0.88 (%) Williams-Sonoma Inc - NYSE

May. 4, 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
7/26/201027.0728.2426.5228.162,660,000
7/23/201026.2926.8525.8626.821,954,900
7/22/201025.7126.9025.6726.462,980,800
7/21/201025.3225.7824.9525.373,920,100
7/20/201023.9625.0523.8424.982,314,300
7/19/201024.0224.5023.5724.392,029,300
7/16/201025.1025.1723.7023.872,479,900
7/15/201025.4525.6224.7525.252,432,000
7/14/201026.0526.0525.3825.491,149,000
7/13/201026.0026.3525.6026.231,900,400
7/12/201025.4725.8524.9425.711,582,100
7/9/201025.3525.7025.0425.621,038,300
7/8/201024.7925.4224.7425.282,847,700
7/7/201023.7224.5923.7224.523,286,200
7/6/201024.7224.8523.5623.742,677,500
7/2/201024.0424.5523.8324.342,304,500
7/1/201024.8824.8823.3423.924,743,600
6/30/201024.6325.4424.5324.822,397,500
6/29/201024.8924.9924.3024.683,222,300
6/28/201025.7926.2225.4325.442,325,200
6/25/201025.5125.6924.8025.093,366,100
6/24/201025.9626.0024.7725.494,251,100
6/23/201025.9126.6825.5126.302,808,900
6/22/201026.1026.5425.7125.893,450,500
6/21/201027.1727.3925.8526.102,691,600
6/18/201027.0327.3726.6826.752,177,700
6/17/201028.4228.5026.7526.902,646,100
6/16/201028.3028.7128.0828.282,048,500
6/15/201028.2728.6627.7428.571,482,500
6/14/201027.5528.6927.5527.932,161,000
6/11/201027.3928.2126.8027.322,617,700
6/10/201027.3027.8827.1627.802,329,700
6/9/201026.4627.5426.4626.853,363,200
6/8/201026.5826.8825.6026.243,736,400
6/7/201027.4828.0326.4426.574,742,200
6/4/201028.0728.2327.0327.464,502,200
6/3/201029.0529.2728.4228.802,413,800
6/2/201028.8329.1328.3628.691,905,900
6/1/201029.5229.9428.6228.692,795,900
5/28/201030.0030.5029.6429.881,958,200
5/27/201029.4230.2528.8530.012,268,300
5/26/201029.3829.9928.3928.552,374,400
5/25/201028.2429.2427.7929.154,190,600
5/24/201028.7729.9928.5829.283,203,000
5/21/201028.5629.8527.9628.846,615,400
5/20/201028.7431.0828.4729.2210,502,400
5/19/201028.3728.8327.7128.442,605,500
5/18/201029.7930.3528.3128.522,610,800
5/17/201028.2429.2427.8429.082,506,100
5/14/201028.8828.9327.9028.181,520,800
5/13/201030.6130.6428.8829.071,364,300
5/12/201029.9230.7629.8130.641,166,300
5/11/201029.1230.5129.0729.741,615,500
5/10/201028.4429.6228.3829.551,852,900
5/7/201027.8028.8327.0227.653,368,700
5/6/201028.2228.6326.6827.802,824,700
5/5/201028.7829.6427.9428.482,547,300
5/4/201030.0030.2629.2029.403,434,700
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center