$75.36 +2.83 (%) Williams-Sonoma Inc - NYSE

Dec. 18, 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
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
1/9/201458.6558.9957.8058.081,997,423
1/8/201459.4759.6858.5959.661,155,958
1/7/201459.3059.8759.1859.471,425,700
1/6/201459.1459.5858.7359.221,292,960
1/3/201458.8459.2958.8259.06487,347
1/2/201458.3859.3958.0758.871,088,291
12/31/201358.8459.1258.0558.28631,823
12/30/201358.5259.0758.4158.85545,074
12/27/201358.5358.9058.1258.45395,165
12/26/201358.2758.9658.0358.44704,154
12/24/201358.9759.0558.1458.28481,680
12/23/201358.2658.9858.2158.84740,448
12/20/201358.5159.1457.7957.902,039,630
12/19/201359.0559.4158.4758.53630,747
12/18/201358.2559.5957.9959.301,038,294
12/17/201357.7758.3057.5358.15595,213
12/16/201358.6358.7157.6557.68814,339
12/13/201358.7159.5258.1358.221,104,399
12/12/201358.0658.5957.9958.361,218,771
12/11/201358.1558.6657.9958.201,518,372
12/10/201357.6158.5257.3958.03813,642
12/9/201358.1758.4457.6357.80770,776
12/6/201358.8359.1057.9658.03840,916
12/5/201358.5058.8658.0658.14794,100
12/4/201358.5359.1058.2858.581,089,928
12/3/201358.5959.0258.4358.90831,413
12/2/201358.8959.4158.6558.90619,610
11/29/201359.7759.8059.0159.12273,327
11/27/201359.1559.4658.9759.38703,371
11/26/201359.1459.3058.7559.07924,898
11/25/201358.9759.1558.4258.90887,752
11/22/201359.7759.9358.7658.761,335,424
11/21/201358.7660.0758.1259.745,727,164
11/20/201355.8156.1755.2155.512,411,075
11/19/201356.1456.2855.4755.662,362,230
11/18/201356.9156.9556.0456.25663,208
11/15/201356.3556.7556.0456.71945,471
11/14/201355.8356.3055.4556.21863,317
11/13/201355.1056.0555.0055.931,087,684
11/12/201354.9255.3654.8955.251,042,651
11/11/201353.9955.4353.7755.021,613,128
11/8/201352.7553.9652.7153.94882,304
11/7/201354.2454.5052.7652.811,542,518
11/6/201353.6953.7052.7653.36853,526
11/5/201353.0054.1852.6153.601,241,898
11/4/201352.0453.3351.9153.101,400,560
11/1/201352.4753.0551.7052.001,716,562
10/31/201353.0953.2252.1752.441,156,978
10/30/201353.1553.8152.7953.191,090,137
10/29/201353.3153.6052.8953.061,048,267
10/28/201353.4253.4852.5453.201,008,569
10/25/201353.7353.8953.1253.51879,008
10/24/201353.0353.8152.8653.711,697,237
10/23/201353.1453.4552.9053.051,023,071
10/22/201353.4853.8453.1453.641,353,819
10/21/201353.0153.2152.7053.121,182,146
10/18/201353.0053.4652.8853.00987,272
10/17/201352.3953.3052.2652.871,693,166
10/16/201352.6052.8652.2252.731,242,881
10/15/201353.1653.2951.8152.151,500,095
10/14/201353.0853.4352.8353.27873,627
10/11/201352.4353.6852.4353.401,124,735
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center