$65.19 -0.21 (%) Williams-Sonoma Inc - NYSE

Oct. 23, 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
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
10/10/201353.0253.5552.6152.801,529,835
10/9/201352.9953.2452.0652.381,686,574
10/8/201354.1754.2452.7552.921,570,590
10/7/201354.7154.9154.1354.171,223,895
10/4/201355.6555.6555.0555.121,204,473
10/3/201356.1656.4455.2855.65928,887
10/2/201355.9956.4855.6656.39707,781
10/1/201356.3756.9556.0656.431,081,396
9/30/201355.2656.3955.2456.20931,453
9/27/201355.5856.0655.3855.98796,677
9/26/201355.7856.8255.5355.691,200,132
9/25/201356.1856.2755.2655.321,016,566
9/24/201355.7456.4355.1856.03877,632
9/23/201356.0656.1555.2155.661,094,507
9/20/201357.0157.0855.7156.042,118,220
9/19/201357.8657.9756.8156.871,312,781
9/18/201357.9258.6857.1058.181,283,727
9/17/201356.9858.0756.9657.84903,682
9/16/201357.7457.8056.9657.04570,766
9/13/201356.1856.9656.1156.93686,095
9/12/201356.3756.7255.8356.06484,782
9/11/201356.0256.6955.7856.35534,492
9/10/201356.3056.4055.8056.01616,015
9/9/201355.4656.3655.4456.07857,502
9/6/201355.9156.2754.8555.28867,266
9/5/201355.8756.1255.5855.82750,069
9/4/201355.5956.1955.5255.821,418,992
9/3/201355.8856.8555.3455.941,645,147
8/30/201357.0657.2456.2656.411,146,317
8/29/201356.2457.2955.7656.862,610,119
8/28/201359.8061.5656.8856.975,435,955
8/27/201359.7960.6059.3259.441,182,352
8/26/201358.9460.6758.9460.221,188,402
8/23/201358.3058.8458.0058.74990,409
8/22/201358.2658.5657.8858.01775,741
8/21/201358.7359.1056.9657.701,543,852
8/20/201358.3159.8458.3058.98718,595
8/19/201358.2258.5757.7757.80446,413
8/16/201358.2058.9458.1058.30504,602
8/15/201358.4058.7557.6958.15944,680
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center