$52.51 -1.89 (%) Williams-Sonoma Inc - New York Stock Exchange, Inc.

Jun. 24, 2016 | 04:00 PM

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
2/2/201651.4151.7950.5851.09954,410
2/1/201651.4952.1450.3851.661,638,602
1/29/201649.6851.6749.6851.661,340,428
1/28/201651.0351.3249.0549.501,133,937
1/27/201651.5052.0950.1250.741,006,612
1/26/201651.4451.7651.1151.591,105,764
1/25/201652.3553.5851.1451.311,800,796
1/22/201650.9352.6250.6352.292,326,872
1/21/201648.9951.6848.9850.721,551,230
1/20/201649.4149.8647.3348.992,662,894
1/19/201650.7250.8349.4250.011,473,076
1/15/201650.3550.7349.2050.452,041,970
1/14/201652.0552.2550.9451.611,336,034
1/13/201653.4953.7251.8052.161,557,887
1/12/201653.7354.5852.9253.441,129,824
1/11/201654.6454.6453.1053.411,526,372
1/8/201656.0456.1054.5154.671,874,049
1/7/201655.0257.4454.9156.492,026,332
1/6/201656.8957.3355.4355.671,824,245
1/5/201657.7357.9557.1857.491,321,516
1/4/201657.7758.1957.3057.471,238,745
12/31/201558.4958.9958.3558.411,042,016
12/30/201559.6059.7758.8358.89531,736
12/29/201559.0060.1059.0059.58688,298
12/28/201558.5459.0258.3758.98676,596
12/24/201558.7958.8758.2558.53293,360
12/23/201558.7059.4958.3159.01677,359
12/22/201558.6959.2558.0159.00599,209
12/21/201558.6359.1757.9558.46749,474
12/18/201559.8960.6058.2558.333,052,571
12/17/201560.5061.3859.5759.931,695,250
12/16/201560.8161.6560.5161.14827,884
12/15/201559.4861.3459.2060.391,363,547
12/14/201561.0561.6158.4459.052,323,317
12/11/201561.8862.3160.8460.971,552,247
12/10/201562.5663.2462.3462.63763,629
12/9/201562.6763.5261.7262.66912,271
12/8/201562.4363.8862.3563.181,049,416
12/7/201563.6063.6062.5062.86645,607
12/4/201563.3464.3163.0063.52573,438
12/3/201563.5864.2063.0063.111,340,308
12/2/201564.0564.5763.3363.51901,556
12/1/201563.8464.3963.5063.96871,417
11/30/201564.8064.9663.1363.331,182,415
11/27/201564.2165.0863.7264.90522,973
11/25/201564.3464.8963.8164.011,323,297
11/24/201563.1264.6162.6664.181,970,477
11/23/201563.8165.4263.5263.631,829,837
11/20/201564.4066.3061.3663.946,446,233
11/19/201566.0767.0465.0366.212,629,970
11/18/201565.6567.0064.9366.742,824,048
11/17/201568.4569.4665.0265.232,588,793
11/16/201566.9468.0066.2067.911,990,387
11/13/201569.2569.5466.4467.303,010,149
11/12/201571.0071.3470.2570.751,386,129
11/11/201572.4672.4670.6371.461,416,269
11/10/201572.0173.7271.7572.541,711,484
11/9/201574.8475.2973.7274.59964,211
11/6/201575.1575.9074.3575.04774,718
11/5/201574.8375.7074.3675.59465,957
11/4/201574.8275.1574.2274.54588,489
11/3/201574.7975.3473.9674.83946,290
11/2/201573.6874.9872.9474.65520,112
10/30/201572.7974.4872.5273.75686,865
10/29/201573.3673.6872.1973.07474,946
10/28/201572.6074.0972.1673.55659,409
10/27/201573.2373.2971.5672.481,017,172
10/26/201572.0073.9071.2973.481,442,771
10/23/201573.7274.3471.0372.081,829,254
10/22/201575.1775.2372.7773.901,612,844
10/21/201576.6576.6774.6374.781,004,139
10/20/201576.6176.7975.8776.17628,709
10/19/201576.3777.8276.1676.36941,361
10/16/201575.8376.4275.0876.38947,229
10/15/201575.0475.5273.9875.421,095,277
10/14/201575.7175.8573.6174.801,213,616
10/13/201576.8877.5075.3675.631,195,881
10/12/201578.1378.4676.6977.04772,664
10/9/201578.3978.4977.6078.18483,717
10/8/201578.0279.1477.9878.50814,479
10/7/201578.7578.9977.9978.67520,819
10/6/201578.9379.5577.7078.35631,574
10/5/201577.2679.0977.2678.80949,024
10/2/201575.4876.9774.7976.96641,610
10/1/201576.3376.6175.4676.33758,206
9/30/201576.5476.9076.0676.351,042,207
9/29/201576.0376.6375.2875.73880,260
9/28/201577.5677.8975.3275.98888,476
9/25/201578.6979.2077.3877.95795,441
9/24/201578.9979.2277.4878.221,234,277
9/23/201578.2579.5278.1979.241,063,475
9/22/201576.2978.1975.0078.111,900,767
9/21/201577.2377.9976.7177.01989,821
9/18/201576.4377.3576.2676.981,691,445
9/17/201576.5578.6376.2877.491,041,081
9/16/201575.3776.6175.0176.47565,402
9/15/201576.0676.0875.3775.37899,320
9/14/201575.9776.1075.1675.73615,103
9/11/201575.7776.7275.5475.84730,094
9/10/201576.4276.7375.8376.17697,565
Trading Center