$75.36 +0.32 (%) Williams-Sonoma Inc - NYSE

Dec. 22, 2014 | 11:15 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WSM historical data

Date Open High Low Close Volume
5/21/201355.5556.1755.4855.84725,303
5/20/201354.9955.6554.8455.591,135,943
5/17/201353.8755.0853.8554.961,786,261
5/16/201355.9355.9654.8555.111,770,186
5/15/201356.4256.7355.5355.951,653,111
5/14/201356.8157.0156.3356.431,020,600
5/13/201356.9857.2256.5356.83898,057
5/10/201356.2257.0556.1156.93769,262
5/9/201355.4856.2955.4256.131,211,197
5/8/201355.1355.6054.7455.58860,970
5/7/201354.5655.1254.3455.11745,250
5/6/201353.8454.4353.7254.36511,095
5/3/201354.1354.5753.6953.83621,720
5/2/201353.1953.8953.1053.64616,146
5/1/201353.6354.0352.9453.07633,679
4/30/201353.2653.8053.2153.681,341,526
4/29/201352.6753.2952.5953.20702,204
4/26/201352.9653.6252.2952.631,137,186
4/25/201352.5453.4352.5153.31892,464
4/24/201351.8352.5651.7952.36802,065
4/23/201352.3952.6951.7052.33530,862
4/22/201352.4552.7251.3452.05818,652
4/19/201351.6152.6051.3752.28950,925
4/18/201352.1052.4251.3051.46967,738
4/17/201352.0352.2051.5652.061,166,826
4/16/201351.6252.5551.2952.501,288,040
4/15/201352.0052.3351.0251.151,630,590
4/12/201351.9152.5751.7952.361,541,788
4/11/201352.1152.7451.3851.481,238,026
4/10/201351.7152.3151.5552.10990,849
4/9/201351.7751.9651.0751.671,140,296
4/8/201350.6551.5550.6551.55723,905
4/5/201349.8550.7649.8550.701,053,532
4/4/201350.2850.8549.9450.691,062,929
4/3/201351.1451.3749.8350.121,610,612
4/2/201350.9951.5650.9451.181,063,201
4/1/201351.5451.5650.5350.801,294,816
3/28/201351.0051.6250.9651.521,251,975
3/27/201350.7651.1350.5650.991,210,994
3/26/201350.6951.0550.6251.031,317,961
3/25/201349.9950.8449.9350.541,834,761
3/22/201349.7949.8649.2649.831,335,480
3/21/201349.4049.8549.2149.562,124,320
3/20/201347.9050.4947.6749.858,715,306
3/19/201345.6845.7044.3145.213,435,705
3/18/201344.5646.0644.5645.551,787,123
3/15/201344.8445.2044.4845.011,751,648
3/14/201345.2745.4244.9845.031,039,497
3/13/201345.4445.5044.9745.091,831,805
3/12/201346.3146.3845.6045.65771,004
3/11/201346.2546.7246.1246.35617,081
3/8/201345.7846.3145.3746.29496,967
3/7/201345.5045.6844.9945.44763,807
3/6/201345.7046.0745.4645.57897,224
3/5/201345.5946.2545.4545.531,094,881
3/4/201345.3146.6444.9345.361,189,838
3/1/201345.2045.6745.0045.261,315,774
2/28/201344.8645.8244.6645.40870,690
2/27/201344.1245.0743.9744.92929,462
2/26/201344.2745.1343.6344.041,545,068
2/25/201345.5745.7443.9243.961,531,107
2/22/201345.7045.8945.2645.351,068,668
2/21/201346.1746.2844.9745.461,101,688
2/20/201347.6847.6846.1546.281,146,283
2/19/201347.2847.7547.2247.49874,054
2/15/201347.2347.5146.8847.14814,380
2/14/201347.2547.7947.2147.33806,056
2/13/201346.8647.4246.7047.331,162,047
2/12/201346.1246.8745.9946.87996,347
2/11/201346.2546.3445.8745.99800,806
2/8/201346.1646.3945.7446.26517,564
2/7/201346.2246.5445.5346.04928,859
2/6/201345.1046.2245.0546.19911,091
2/5/201344.8545.2944.7645.17943,585
2/4/201344.8545.2344.7244.901,042,972
2/1/201344.3345.1244.1845.021,365,495
1/31/201343.7244.0343.5344.001,390,274
1/30/201344.9045.0743.4943.601,254,288
1/29/201344.7445.1844.7444.90638,387
1/28/201345.2145.2644.3844.74491,133
1/25/201344.7146.0044.5445.222,089,910
1/24/201343.9344.8943.8844.471,244,820
1/23/201344.0544.1443.6443.78848,298
1/22/201344.6244.7044.1644.251,065,789
1/18/201344.6944.7444.0344.571,804,193
1/17/201345.1645.4843.6544.684,843,901
1/16/201347.1047.4646.7447.131,557,893
1/15/201346.1447.3946.1447.311,189,807
1/14/201346.4446.9146.1846.44563,932
1/11/201346.0146.3345.9346.33636,386
1/10/201345.8946.0545.4645.92840,421
1/9/201346.1946.2245.6845.75594,707
1/8/201345.5646.2245.4146.041,016,289
1/7/201346.3046.3045.2745.58752,304
1/4/201345.8646.5045.7646.391,065,219
1/3/201345.6246.2845.5145.661,297,836
1/2/201345.0045.7544.1745.452,141,787
12/31/201242.7343.9042.6143.77979,969
12/28/201243.0043.2142.2542.71936,452
12/27/201243.0743.4241.9943.28828,093
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center