$53.80 +1.81 (%) Williams-Sonoma Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 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
3/20/201579.5379.9878.4878.702,471,582
3/19/201578.8879.9678.2079.423,487,371
3/18/201583.2783.7980.6280.962,954,055
3/17/201583.5784.7583.1983.871,709,222
3/16/201583.2283.3482.1183.20897,401
3/13/201581.8782.9681.4282.15719,052
3/12/201580.4781.7180.4781.59515,214
3/11/201580.1580.8779.2880.61760,921
3/10/201579.8380.7079.0779.83850,891
3/9/201578.6280.1478.6280.03586,084
3/6/201579.1479.2378.1878.66547,889
3/5/201579.5780.0479.0579.21566,503
3/4/201580.0480.1079.0079.27688,476
3/3/201581.5881.7579.4680.10693,016
3/2/201580.3981.9680.1681.45888,146
2/27/201579.8080.8879.7880.45644,442
2/26/201581.1681.5779.7779.83518,972
2/25/201581.2381.7580.8381.17583,553
2/24/201580.3481.5780.3481.14759,197
2/23/201579.9480.5279.5580.28563,761
2/20/201579.2380.0079.0079.78523,180
2/19/201579.7980.2079.0679.18707,014
2/18/201579.8580.7479.4280.101,079,492
2/17/201581.9182.0780.8981.70683,247
2/13/201581.0982.1281.0982.11433,034
2/12/201580.7081.5280.0181.38492,648
2/11/201580.1281.2079.9280.57570,229
2/10/201580.0680.8779.0580.62381,133
2/9/201580.0380.5278.7179.05534,365
2/6/201580.4581.0679.5780.19788,743
2/5/201580.4381.8280.1880.47658,877
2/4/201579.3380.9979.0380.51601,737
2/3/201579.3579.9278.3679.82648,341
2/2/201578.3578.8776.4978.65663,935
1/30/201580.3380.6178.1878.25536,575
1/29/201580.1780.8079.4780.78563,597
1/28/201580.0880.7179.5079.77618,712
1/27/201579.6880.1978.9779.58797,448
1/26/201579.4580.9978.9880.94764,187
1/23/201578.3979.6578.3479.45665,979
1/22/201578.4379.0077.9178.40913,159
1/21/201576.5778.5076.4478.27945,254
1/20/201576.3676.9275.5576.74694,463
1/16/201574.7476.4273.6976.34561,930
1/15/201577.1677.2275.0675.19600,482
1/14/201575.3977.1075.1976.991,167,409
1/13/201577.3577.8575.0975.87726,667
1/12/201576.7177.2775.9476.67504,591
1/9/201577.4177.7776.2276.78578,815
1/8/201577.6578.0777.2977.86671,353
1/7/201574.7076.9674.6276.84859,954
1/6/201574.4374.9073.5074.14887,995
1/5/201574.5074.9774.1074.49371,619
1/2/201576.0676.1474.1374.85522,373
12/31/201476.3577.3875.6675.68607,779
12/30/201476.2176.9975.5676.51606,451
12/29/201475.4476.5675.1976.30704,634
12/26/201475.7276.1875.3575.63323,670
12/24/201475.9976.2575.3275.32494,362
12/23/201475.4976.2375.1975.93787,069
12/22/201474.9575.4974.7675.01616,215
12/19/201475.4075.6874.0275.041,659,580
12/18/201474.0475.3973.2775.361,174,845
12/17/201471.0772.7270.7472.53828,293
12/16/201472.4072.5670.7670.781,163,199
12/15/201472.4672.7171.5672.35540,106
12/12/201472.1073.1872.0572.16606,819
12/11/201472.5274.0872.5172.681,129,870
12/10/201472.6973.1871.6671.81698,656
12/9/201472.2673.0171.8972.64660,667
12/8/201472.2973.1772.1372.90644,032
12/5/201472.8173.0372.1972.39658,026
12/4/201472.8072.9472.1872.52474,941
12/3/201472.9873.6272.7372.97500,701
12/2/201473.2673.6072.5273.05556,759
12/1/201474.4974.4972.8673.10749,501
11/28/201474.2575.2774.2574.56353,992
11/26/201474.4575.0474.1274.27594,673
11/25/201475.0075.2074.0274.27796,610
11/24/201474.0574.9774.0074.921,154,273
11/21/201476.3076.6473.8373.972,433,373
11/20/201474.0076.5573.6775.225,115,492
11/19/201469.6469.8668.7069.423,275,797
11/18/201469.4470.0069.4169.601,038,992
11/17/201469.6269.9269.0569.601,264,514
11/14/201468.6870.2168.5069.781,472,889
11/13/201468.9469.3867.9068.39908,951
11/12/201467.0469.2867.0368.771,570,915
11/11/201466.7867.7566.7867.32861,163
11/10/201465.9166.9665.8066.661,191,103
11/7/201465.7966.2765.2565.881,384,868
11/6/201464.8266.0364.7365.931,352,671
11/5/201464.7265.0264.1764.73438,517
11/4/201464.9465.1164.2064.33713,524
11/3/201464.9765.3364.6964.96771,112
10/31/201465.1365.4664.7365.03633,783
10/30/201463.6764.6162.3564.28619,230
10/29/201464.3864.6863.1063.641,111,890
10/28/201464.5564.5564.0764.161,590,837
10/27/201464.1564.7663.9264.471,351,449
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center