Williams-Sonoma Inc $67.77

up +0.48


16/9/2014 03:36 PM  |  NYSE : WSM  
Industries : Retail / Home Furnishing Stores
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WSM historical data

Date Open High Low Close Volume
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
12/26/201243.4543.4942.8242.99542,393
12/24/201243.3343.9043.3343.44234,920
12/21/201242.9843.8242.6143.452,354,955
12/20/201244.4844.9444.2044.411,453,894
12/19/201244.7044.9944.5344.61899,580
12/18/201244.0344.7943.8844.74903,101
12/17/201243.2544.0543.1544.01764,641
12/14/201243.9243.9242.8743.18680,527
12/13/201243.7844.2043.3043.51504,580
12/12/201244.0444.3543.6043.71478,427
12/11/201244.5344.8643.6043.721,343,243
12/10/201244.2544.5444.0944.22811,828
12/7/201244.5844.8144.0544.28839,292
12/6/201244.4744.6444.0344.23912,519
12/5/201245.2245.4844.4044.63665,895
12/4/201246.3046.3144.9645.221,116,700
12/3/201245.9246.8945.2846.011,828,059
11/30/201245.1145.3544.7345.26922,166
11/29/201245.0145.3844.5145.091,001,098
11/28/201244.4045.0943.8945.011,144,240
11/27/201244.5245.0744.2944.411,263,737
11/26/201245.2845.5244.2744.62679,764
11/23/201245.0045.6244.7345.49267,213
11/21/201244.7245.0044.4244.80488,872
11/20/201245.0045.0244.0744.701,256,407
11/19/201243.9445.2843.9445.021,942,052
11/16/201243.2843.5942.6543.231,670,583
11/15/201244.5845.3843.1743.464,343,432
11/14/201246.1946.4544.9545.112,248,508
11/13/201245.3846.3845.0346.051,759,641
11/12/201245.2545.9345.1745.44875,301
11/9/201245.1446.2144.9745.231,213,922
11/8/201246.2646.7745.3645.371,327,336
11/7/201246.6946.7445.7246.28825,736
11/6/201247.2047.5346.8747.08822,170
11/5/201246.7147.5146.6047.22834,264
11/2/201248.0448.0746.5846.701,194,963
11/1/201246.3847.9846.3247.761,725,963
10/31/201246.1946.8745.7046.231,381,357
10/26/201245.9346.2545.2345.90901,798
10/25/201246.2846.4845.6145.95781,707
10/24/201246.4046.5545.8945.901,058,595
10/23/201246.9047.1146.3546.461,505,193
10/22/201247.2247.5046.4547.201,060,040
10/19/201247.8447.9346.9847.291,135,304
10/18/201247.1748.0447.1747.931,106,261
10/17/201247.1247.5046.8647.241,387,044
10/16/201246.4047.9946.2547.101,773,072
10/15/201245.8646.3245.7446.241,277,520
10/12/201245.6645.9745.1545.60893,208
10/11/201246.0646.4545.1245.551,105,006
10/10/201245.0546.3844.9845.652,812,639
10/9/201245.1445.5544.6544.751,695,574
10/8/201244.9745.6544.8945.30969,837
10/5/201245.0545.5645.0045.191,142,696
10/4/201244.4344.9944.4344.801,071,513
10/3/201244.4545.2044.2644.381,350,024
10/2/201244.0044.4243.8744.271,277,211
10/1/201244.0844.3443.8143.921,601,816
9/28/201243.7444.1743.1343.971,110,618
9/27/201243.0444.2343.0443.981,705,551
9/26/201243.3243.6542.8543.581,614,001
9/25/201244.0244.1843.2843.331,107,652
9/24/201243.9944.0843.6843.89950,362
9/21/201244.4344.9143.7244.013,490,745
9/20/201243.3444.1542.8544.131,867,828
9/19/201243.2543.9543.0743.731,205,215
9/18/201243.7643.7942.7143.081,448,564
Trading Center