$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
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
8/14/201360.2560.2958.5158.961,045,005
8/13/201360.8660.9859.8960.401,078,975
8/12/201360.3561.1160.0560.99824,083
8/9/201360.9861.3660.3260.60614,685
8/8/201360.4961.2760.2261.19484,658
8/7/201360.7260.8759.7860.04593,351
8/6/201361.2361.2360.2661.141,001,978
8/5/201360.6261.3860.5261.33871,104
8/2/201360.0060.7259.8660.60482,324
8/1/201359.3660.2459.3559.971,123,853
7/31/201358.0159.2057.8258.861,001,274
7/30/201357.4957.9057.1957.82653,931
7/29/201357.4857.6257.0457.21634,242
7/26/201357.7658.0657.3257.60702,247
7/25/201357.6258.4457.5757.931,084,018
7/24/201358.9958.9957.7857.86708,399
7/23/201359.0759.1258.5759.03582,940
7/22/201358.3559.1558.2359.06531,629
7/19/201358.7458.7457.9258.22857,321
7/18/201358.5659.0558.1658.74755,339
7/17/201359.0159.3158.0358.46673,951
7/16/201359.4559.6058.3158.82791,410
7/15/201359.3860.0559.2559.46890,723
7/12/201359.0459.4458.8159.25695,337
7/11/201359.2360.2858.8259.21859,381
7/10/201358.3658.5858.0058.38841,465
7/9/201358.2558.6057.8858.40888,204
7/8/201357.6558.4757.6558.02766,028
7/5/201357.1957.6556.5257.62555,957
7/3/201356.0556.8555.9156.69238,302
7/2/201356.6157.4556.0056.23788,327
7/1/201356.1456.9855.9456.60813,655
6/28/201355.5156.8155.4455.892,084,089
6/27/201355.4355.9655.1355.62775,912
6/26/201354.6855.0854.5354.83789,308
6/25/201354.5054.7353.9854.13964,344
6/24/201353.5454.3152.6854.021,004,831
6/21/201354.9455.1952.9554.381,863,468
6/20/201355.7255.7654.4054.62961,420
6/19/201356.7557.3656.1256.13950,544
6/18/201356.1556.8255.9556.78523,622
6/17/201356.1856.4955.5056.11883,349
6/14/201356.0156.6755.1955.561,041,691
6/13/201354.0756.0553.9555.861,076,293
6/12/201354.2654.5553.8554.00779,587
6/11/201353.5854.2353.1753.93679,697
6/10/201354.1254.5153.7154.17698,895
6/7/201353.2654.1553.1054.05681,039
6/6/201352.4052.9252.1852.88687,527
6/5/201352.7153.1352.2152.331,205,728
6/4/201353.6354.2652.0952.881,669,757
6/3/201354.0254.1653.0753.631,385,750
5/31/201354.2755.1653.9653.96660,357
5/30/201354.5555.2554.3454.47814,577
5/29/201355.3255.3254.2454.611,003,024
5/28/201356.4156.5455.2455.741,064,789
5/24/201356.1056.4554.2955.542,866,459
5/23/201354.5557.0554.4056.701,954,092
5/22/201355.8056.5154.3455.031,305,941
5/21/201355.5556.1755.4855.84725,303
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center