$53.32 +0.05 (%) Williams-Sonoma Inc - New York Stock Exchange, Inc.

Aug. 30, 2016 | 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
4/7/201656.2056.8454.8855.401,632,586
4/6/201655.9156.4755.0156.221,160,893
4/5/201654.0556.4853.9455.911,953,869
4/4/201654.9755.2954.0754.11901,682
4/1/201654.4254.9753.8454.801,190,006
3/31/201655.2355.4254.7054.741,500,342
3/30/201654.4856.1154.4855.731,829,651
3/29/201654.2854.5053.7154.362,931,481
3/28/201654.2755.2054.1354.241,561,694
3/24/201655.0955.1453.7154.221,361,575
3/23/201655.6555.9955.0155.311,430,335
3/22/201656.7856.8655.5655.661,543,904
3/21/201656.7657.6956.5056.751,788,410
3/18/201656.1858.1155.7856.733,687,184
3/17/201655.8057.0054.6155.746,434,786
3/16/201658.0059.9957.5459.462,378,040
3/15/201657.7559.0357.4158.212,125,015
3/14/201657.9358.1657.0957.72982,518
3/11/201656.8057.9255.6057.871,452,375
3/10/201657.0358.3056.5057.901,234,930
3/9/201657.5257.7656.0356.75854,468
3/8/201657.3858.2057.1957.371,409,096
3/7/201656.0857.7655.6957.441,431,600
3/4/201656.0856.9855.6156.21672,124
3/3/201654.5056.1554.3555.791,073,947
3/2/201653.9654.4853.2654.361,317,376
3/1/201652.4554.3751.8354.171,455,958
2/29/201655.0855.0852.0052.111,665,378
2/26/201653.8255.0453.3754.972,262,768
2/25/201653.0054.7853.0053.352,974,447
2/24/201655.9557.1955.3756.81964,314
2/23/201656.8157.2755.6656.30739,954
2/22/201656.5657.0055.9856.83618,545
2/19/201657.3857.6855.5156.14887,087
2/18/201656.9558.3156.1957.911,411,092
2/17/201654.7958.1454.7957.661,903,217
2/16/201652.6854.2352.1154.17709,581
2/12/201651.0152.2550.5052.07672,631
2/11/201650.9151.7550.2951.26881,849
2/10/201652.5053.2351.7251.75857,903
2/9/201651.9052.9451.5752.111,198,905
2/8/201651.6552.6251.1252.611,722,095
2/5/201651.5052.6750.9652.171,329,378
2/4/201650.1251.6450.0351.501,208,626
2/3/201651.3451.8749.3950.131,203,510
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
Trading Center