$48.64 +0.34 (%) Williams-Sonoma Inc - New York Stock Exchange, Inc.

Jan. 20, 2017 | 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
8/26/201654.5454.9052.5852.733,343,724
8/25/201654.2057.4053.5555.168,339,695
8/24/201654.3854.9253.6454.143,664,948
8/23/201653.2555.4353.1854.273,044,343
8/22/201652.1853.2151.3052.792,783,406
8/19/201652.0853.3551.5252.582,216,510
8/18/201651.5952.5050.6052.222,319,329
8/17/201652.6652.9751.2051.741,851,604
8/16/201653.9954.1052.5953.001,438,935
8/15/201654.2355.2954.0954.112,045,846
8/12/201652.2254.0351.8654.012,419,103
8/11/201651.5352.8251.0052.612,167,242
8/10/201652.3652.6150.6750.721,496,542
8/9/201653.0053.1152.1652.301,221,428
8/8/201653.0254.4253.0253.391,724,232
8/5/201651.7852.9351.4852.741,300,551
8/4/201651.7352.4051.1351.361,453,668
8/3/201650.7151.8349.0551.632,139,940
8/2/201653.5553.5551.4351.83971,954
8/1/201653.9054.2152.8953.59992,413
7/29/201653.8854.2753.3354.081,263,499
7/28/201652.0754.2451.7454.021,679,355
7/27/201652.8653.0051.0252.012,540,995
7/26/201653.9354.1052.5852.831,657,104
7/25/201653.4054.2053.3054.081,782,427
7/22/201653.5153.7753.1153.511,011,180
7/21/201653.9654.2553.1953.30957,646
7/20/201653.4054.1853.1654.11769,660
7/19/201653.8953.9853.1853.67918,156
7/18/201653.8354.4853.6553.961,229,540
7/15/201655.4955.7753.4053.541,627,852
7/14/201655.9556.3454.8955.171,619,270
7/13/201656.0256.5854.8855.301,808,086
7/12/201655.6956.3155.3056.082,357,971
7/11/201654.2355.3154.1555.202,327,288
7/8/201652.1854.2652.1854.141,938,551
7/7/201651.9052.6151.3351.611,331,435
7/6/201651.1151.9750.6151.861,288,444
7/5/201652.5952.6650.6551.131,187,057
7/1/201652.0453.4751.6653.121,467,387
6/30/201652.3152.4151.0652.131,677,165
6/29/201651.2152.6951.2152.121,072,204
6/28/201650.2351.5750.2151.171,378,913
6/27/201651.7651.7848.2049.562,929,770
6/24/201652.4353.4252.4252.511,691,909
6/23/201653.8954.7753.8954.401,411,240
6/22/201652.7554.5352.7053.641,922,120
6/21/201653.1353.2551.7552.241,623,833
6/20/201653.3153.8152.7553.001,381,336
6/17/201651.9953.0651.6752.622,736,879
6/16/201651.5552.0650.8251.981,556,125
6/15/201651.5553.0951.5251.971,461,279
6/14/201651.0151.7649.9451.421,724,853
6/13/201651.9951.9950.9451.031,988,018
6/10/201651.7851.7850.8551.312,013,932
6/9/201654.1154.1152.0952.143,712,125
6/8/201654.7255.5354.7055.181,585,398
6/7/201653.9654.8953.5754.702,182,113
6/6/201653.5054.1352.7753.961,266,600
6/3/201653.5953.9352.5653.251,752,439
6/2/201652.6253.9952.5353.921,674,646
6/1/201653.0053.3552.1153.151,245,242
5/31/201653.8054.2052.8053.041,997,659
5/27/201651.8053.9151.7053.802,968,855
5/26/201654.4754.5050.7551.998,622,469
5/25/201652.2852.4750.6552.105,201,315
5/24/201650.5951.3749.9050.881,909,875
5/23/201649.8551.3449.6850.132,043,824
5/20/201649.1250.4149.0150.081,913,976
5/19/201648.2549.7048.0349.122,272,692
5/18/201649.7550.2147.6648.023,713,957
5/17/201651.0451.7349.8650.255,061,193
5/16/201652.2452.6751.1051.103,920,106
5/13/201653.7153.9352.0352.613,155,418
5/12/201655.1755.4854.1854.512,180,439
5/11/201657.2557.3154.7154.992,061,943
5/10/201657.5758.1557.0958.01748,854
5/9/201657.5058.3457.3757.581,102,674
5/6/201657.7358.0856.8457.491,708,517
5/5/201658.5459.1657.8657.931,193,904
5/4/201658.3159.4658.2358.60958,706
5/3/201659.5659.5658.4958.77966,052
5/2/201661.0361.0359.3659.961,510,458
4/29/201658.9859.0057.5558.78956,773
4/28/201661.1261.1858.7058.80953,136
4/27/201660.4361.9760.3361.551,863,009
4/26/201658.7661.0758.7660.961,158,256
4/25/201659.1159.5458.2258.70754,184
4/22/201658.7159.5358.5859.521,604,377
4/21/201659.2659.6058.6158.70947,794
4/20/201659.8360.6459.1959.241,155,392
4/19/201660.4660.7358.9759.691,163,152
4/18/201660.6161.0260.0760.261,047,195
4/15/201660.3461.5560.0360.911,968,607
4/14/201659.2560.8559.1460.362,908,825
4/13/201657.3759.3457.2959.181,925,869
4/12/201655.8257.2355.2657.18997,185
4/11/201655.6956.6455.2555.82953,861
4/8/201655.4755.6454.5555.281,171,332
4/7/201656.2056.8454.8855.401,632,586
Trading Center